iShares Asia 50 ETF - AIA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	92.41	92.94	92.94	92.95	92.16	47,707
September 25, 2025	93.36	93.68	93.68	93.74	92.85	145,400
September 24, 2025	94.04	93.87	93.83	94.22	93.68	29,778
September 23, 2025	94.04	93.62	93.62	94.41	93.56	90,621
September 22, 2025	92.76	93.37	93.37	93.56	92.7	239,400
September 19, 2025	92.69	92.51	92.51	92.9	92.44	63,921
September 18, 2025	92.62	93.28	93.28	93.38	92.53	69,338
September 17, 2025	93.67	93.52	93.52	93.91	92.87	92,600
September 16, 2025	92.29	92.9	92.9	92.98	92.28	271,302
September 15, 2025	91.89	91.98	91.98	92.1	91.71	54,800
September 12, 2025	91.26	91.26	91.26	91.47	90.88	37,005
September 11, 2025	90.53	91.26	91.26	91.4	90.05	836,933
September 10, 2025	89.91	89.66	89.66	90.02	89.58	43,313
September 09, 2025	88.2	88.7	88.7	88.73	88.02	29,209
September 08, 2025	86.81	87.3	87.3	87.3	86.69	62,200
September 05, 2025	86.12	85.94	85.94	86.12	85.31	18,035
September 04, 2025	84.53	84.72	84.72	84.72	84.03	17,123
September 03, 2025	84.81	85.1	85.1	85.21	84.77	59,808
September 02, 2025	84.1	84.91	84.91	84.93	84	129,400
August 29, 2025	84.58	84.86	84.86	84.86	84.37	12,017
August 28, 2025	84.5	85.05	85.05	85.11	84.5	13,025
August 27, 2025	84.46	84.79	84.79	84.88	84.26	14,300
August 26, 2025	85.76	85.68	85.68	85.94	85.6	40,400
August 25, 2025	85.95	85.69	85.69	86.15	85.69	34,900
August 22, 2025	84.52	85.84	85.84	85.99	84.51	24,003
August 21, 2025	83.73	83.96	83.96	84.11	83.73	617,128
August 20, 2025	84.16	84.2	84.2	84.2	83.48	41,621
August 19, 2025	85.54	84.72	84.72	85.54	84.69	29,100
August 18, 2025	85.48	85.57	85.57	85.6	85.33	19,135
August 15, 2025	85.78	85.35	85.35	85.78	85.18	21,514
August 14, 2025	85.73	85.59	85.59	85.82	85.38	28,600
August 13, 2025	87.06	87.15	87.15	87.26	86.79	60,300
August 12, 2025	84.61	85.36	85.36	85.42	84.43	46,334
August 11, 2025	84.51	84.23	84.23	84.57	84.08	22,732
August 08, 2025	84.37	84.57	84.57	84.57	84.17	19,200
August 07, 2025	84.92	84.69	84.69	85.07	84.35	38,121
August 06, 2025	83.17	83.64	83.64	83.73	82.95	99,327
August 05, 2025	83.82	83.31	83.31	83.82	83.02	55,545
August 04, 2025	83.52	83.38	83.38	83.52	82.98	113,600
August 01, 2025	82.33	81.94	81.94	82.34	81.52	70,900
July 31, 2025	83.18	83.16	83.16	83.57	82.9	16,403
July 30, 2025	84	83.43	83.43	84.06	83.22	58,150
July 29, 2025	84.52	84.02	84.02	84.59	84.02	36,548
July 28, 2025	84.81	84.51	84.51	84.81	84.4	197,100
July 25, 2025	84.4	84.92	84.92	84.98	84.26	357,300
July 24, 2025	85.3	85.34	85.34	85.49	85.12	71,000
July 23, 2025	85.23	85.55	85.55	85.57	85.06	42,900
July 22, 2025	83.86	84.16	84.16	84.25	83.35	20,148
July 21, 2025	84.13	84.2	84.2	84.57	83.88	24,749
July 18, 2025	84.25	83.73	83.73	84.3	83.66	174,827
July 17, 2025	83.19	83.65	83.65	83.85	82.95	152,500
July 16, 2025	82.55	83.07	83.07	83.18	82.31	26,122
July 15, 2025	82.59	82.79	82.79	82.81	82.23	61,200
July 14, 2025	81.06	81.26	81.26	81.42	80.92	16,000
July 11, 2025	81.21	81.16	81.16	81.35	81.07	15,814
July 10, 2025	81	81.21	81.21	81.21	80.66	22,651
July 09, 2025	80.74	80.51	80.51	80.74	80.27	13,207
July 08, 2025	80.89	80.91	80.91	81.07	80.56	42,500
July 07, 2025	80.79	80.33	80.33	80.93	80.08	37,609
July 03, 2025	81.55	81.64	81.64	81.91	81.55	23,100

iShares Asia 50 ETF (AIA) NASDAQ