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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	95.7	95.99	95.99	96.09	95.54	503,739
December 23, 2025	94.68	95.39	95.39	95.39	94.55	155,420
December 22, 2025	95.22	94.89	94.89	95.22	94.54	138,840
December 19, 2025	93.63	94.32	94.32	94.7	93.63	112,201
December 18, 2025	93.69	93.42	93.42	94.11	93.42	114,849
December 17, 2025	93.2	91.81	91.81	93.32	91.73	1.6M
December 16, 2025	92.36	92.34	92.34	92.9	91.82	1.61M
December 15, 2025	95.97	94.86	93.23	95.97	94.81	130,300
December 12, 2025	97.1	95.27	95.27	97.13	95.16	67,347
December 11, 2025	96.86	96.9	96.9	97.05	96.19	32,521
December 10, 2025	97.21	98.09	98.09	98.38	97.05	55,531
December 09, 2025	96.46	96.7	96.7	96.82	96.1	67,232
December 08, 2025	97.34	97.3	97.3	97.45	96.84	57,022
December 05, 2025	96.91	96.94	96.94	97.37	96.76	31,815
December 04, 2025	95.92	95.73	95.73	95.92	95.34	63,030
December 03, 2025	95.36	96.19	96.19	96.2	95.2	217,017
December 02, 2025	95.87	96.02	96.02	96.14	95.34	180,100
December 01, 2025	95.02	95.62	95.62	95.98	94.97	325,500
November 28, 2025	95.12	95.3	95.3	95.49	95.08	63,500
November 26, 2025	94.93	95.09	95.09	95.49	94.71	114,900
November 25, 2025	94.41	94.71	94.71	94.75	93.28	543,300
November 24, 2025	92.92	94.41	94.41	94.42	92.92	59,600
November 21, 2025	91.87	92.61	92.61	93.19	90.95	1.23M
November 20, 2025	95.82	92.75	92.75	95.96	92.53	138,400
November 19, 2025	94.2	94.37	94.37	94.79	93.73	282,870
November 18, 2025	94.85	94.76	94.76	95.37	94.17	870,700
November 17, 2025	96.39	96.04	96.04	97.28	95.74	36,600
November 14, 2025	96.26	97.18	97.18	98.23	95.94	126,431
November 13, 2025	99.27	97.63	97.63	99.28	97.12	132,149
November 12, 2025	99.46	99.17	99.17	99.56	98.83	46,000
November 11, 2025	98.96	99.1	99.1	99.46	98.79	112,500
November 10, 2025	99.04	99.36	99.36	99.41	98.49	157,200
November 07, 2025	96.56	97.06	97.06	97.11	95.28	226,234
November 06, 2025	98.63	97.69	97.69	98.93	97.29	67,528
November 05, 2025	97.76	98.66	98.66	99.14	97.66	653,900
November 04, 2025	98.22	97.6	97.6	98.79	97.59	69,312
November 03, 2025	100.11	100.11	100.11	100.33	99.42	58,300
October 31, 2025	99.08	98.97	98.97	99.27	98.49	49,049
October 30, 2025	99.28	99.23	99.23	99.78	99.06	157,300
October 29, 2025	101.14	100.74	100.74	101.32	100.13	219,014
October 28, 2025	98.98	99.83	99.83	99.95	98.96	872,371
October 27, 2025	99.84	99.96	99.96	99.97	99.42	85,300
October 24, 2025	98.04	98.1	98.1	98.29	97.91	21,126
October 23, 2025	96.39	97.1	97.1	97.31	96.39	46,507
October 22, 2025	96.26	95.69	95.69	96.68	95.21	54,100
October 21, 2025	97.33	96.62	96.62	97.36	96.62	95,000
October 20, 2025	97.23	98.1	98.1	98.38	97.23	71,800
October 17, 2025	95.11	96.2	96.2	96.4	95.11	121,346
October 16, 2025	96.59	95.99	95.99	96.88	95.7	175,900
October 15, 2025	95.88	95.57	95.57	95.98	94.83	49,142
October 14, 2025	93.2	93.84	93.84	94.91	92.81	537,642
October 13, 2025	94.84	95.12	95.12	95.47	94.2	414,901
October 10, 2025	96.31	91.18	91.18	96.47	90.7	449,503
October 09, 2025	97.77	96.42	96.42	97.8	96.14	63,035
October 08, 2025	97.12	98.04	98.04	98.12	96.98	396,423
October 07, 2025	98.77	97.07	97.07	98.77	96.97	297,542
October 06, 2025	97.66	98.04	98.04	98.35	97.59	69,505
October 03, 2025	97.72	97.43	97.43	97.95	97.14	42,600
October 02, 2025	97.54	97.14	97.14	97.59	96.88	495,300
October 01, 2025	94.9	95.85	95.85	96.25	94.85	443,609

iShares Asia 50 ETF (AIA) NASDAQ