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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	80.97	81.62	81.62	81.74	80.81	19,700
July 01, 2025	81.17	81.24	81.24	81.42	80.9	94,409
June 30, 2025	80.91	81.06	81.06	81.09	80.37	34,100
June 27, 2025	81.32	81.32	81.32	81.51	80.99	52,943
June 26, 2025	81.48	81.71	81.71	81.83	81.16	195,641
June 25, 2025	81.19	81.33	81.33	81.66	80.94	196,500
June 24, 2025	79.91	80.87	80.87	80.96	79.81	135,000
June 23, 2025	77.5	78.51	78.51	78.51	77.5	35,300
June 20, 2025	78.98	77.66	77.66	78.98	77.6	34,000
June 18, 2025	78.33	78.17	78.17	78.56	78.11	21,700
June 17, 2025	78.91	78.21	78.21	78.98	78.14	22,200
June 16, 2025	79.04	79.18	79.18	79.55	78.99	31,811
June 13, 2025	78.93	78.85	78.85	79.36	78.65	22,535
June 12, 2025	80.33	80.43	80.43	80.63	80.17	238,000
June 11, 2025	80.85	80.55	80.55	80.93	80.41	63,542

iShares Asia 50 ETF (AIA) NASDAQ