iShares Asia 50 ETF AIA
124.39 USD -0.72 (-0.58%)
Regular-session close
124.39 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
122.54 Day range 125.00
91.81 52-week range 150.67
- YTD
- +27.57%
- 1 year
- +27.41%
AIA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 124.90 | 125.00 | 122.54 | 124.39 | -0.72 | -0.58% | 118,660 |
| Nov 12, 2026 | 123.10 | 125.70 | 123.10 | 125.11 | -2.17 | -1.70% | 210,200 |
| Nov 11, 2026 | 127.10 | 128.30 | 126.26 | 127.28 | +4.35 | +3.54% | 181,200 |
| Nov 10, 2026 | 123.30 | 124.64 | 121.97 | 122.93 | -1.26 | -1.01% | 98,900 |
| Nov 9, 2026 | 121.68 | 124.76 | 121.23 | 124.19 | +4.48 | +3.74% | 176,000 |
| Nov 6, 2026 | 120.34 | 120.96 | 118.86 | 119.71 | +3.30 | +2.83% | 1,230,100 |
| Nov 5, 2026 | 123.30 | 123.51 | 116.36 | 116.41 | -10.25 | -8.09% | 1,066,800 |
| Nov 4, 2026 | 127.04 | 128.77 | 126.24 | 126.66 | -0.06 | -0.05% | 271,100 |
| Nov 3, 2026 | 127.14 | 127.64 | 126.29 | 126.72 | +0.26 | +0.21% | 160,100 |
| Nov 2, 2026 | 129.52 | 129.93 | 126.23 | 126.46 | -0.49 | -0.39% | 768,200 |
| Oct 30, 2026 | 127.65 | 128.37 | 125.80 | 126.95 | -4.61 | -3.50% | 255,000 |
| Oct 29, 2026 | 130.99 | 131.84 | 130.61 | 131.56 | -2.34 | -1.75% | 68,600 |
| Oct 28, 2026 | 133.00 | 133.96 | 132.54 | 133.90 | +2.88 | +2.20% | 76,100 |
| Oct 27, 2026 | 129.96 | 131.25 | 129.51 | 131.02 | +2.12 | +1.64% | 261,500 |
| Oct 26, 2026 | 127.61 | 129.50 | 127.45 | 128.90 | +1.21 | +0.95% | 110,500 |
| Oct 23, 2026 | 126.62 | 128.04 | 126.49 | 127.69 | +1.16 | +0.92% | 215,000 |
| Oct 22, 2026 | 127.67 | 128.50 | 126.06 | 126.53 | -4.99 | -3.79% | 121,300 |
| Oct 21, 2026 | 131.80 | 131.84 | 130.40 | 131.52 | +1.66 | +1.28% | 1,665,300 |
| Oct 20, 2026 | 128.51 | 130.68 | 128.27 | 129.86 | -0.36 | -0.28% | 170,500 |
| Oct 19, 2026 | 131.38 | 131.57 | 130.11 | 130.22 | +1.58 | +1.23% | 181,300 |
| Oct 16, 2026 | 131.06 | 131.08 | 128.23 | 128.64 | -3.41 | -2.58% | 730,300 |
| Oct 15, 2026 | 129.61 | 132.16 | 128.82 | 132.05 | -1.77 | -1.32% | 274,900 |
| Oct 14, 2026 | 135.06 | 135.58 | 133.37 | 133.82 | -3.16 | -2.31% | 459,400 |
| Oct 13, 2026 | 135.74 | 137.02 | 135.59 | 136.98 | -1.91 | -1.38% | 267,600 |
| Oct 12, 2026 | 139.74 | 139.74 | 138.54 | 138.89 | -1.53 | -1.09% | 335,100 |
| Oct 9, 2026 | 140.70 | 141.00 | 139.87 | 140.42 | +1.45 | +1.04% | 185,600 |
| Oct 8, 2026 | 140.55 | 140.78 | 138.02 | 138.97 | -3.50 | -2.46% | 447,200 |
| Oct 7, 2026 | 142.13 | 142.92 | 141.47 | 142.47 | -2.15 | -1.49% | 189,000 |
| Oct 6, 2026 | 145.81 | 146.01 | 144.45 | 144.62 | -2.23 | -1.52% | 299,800 |
| Oct 5, 2026 | 146.02 | 147.21 | 145.85 | 146.85 | +2.18 | +1.51% | 1,847,300 |
| Oct 2, 2026 | 144.36 | 145.17 | 143.82 | 144.67 | +1.61 | +1.13% | 94,900 |
| Oct 1, 2026 | 142.67 | 143.12 | 141.37 | 143.06 | +0.89 | +0.63% | 52,400 |
| Sep 30, 2026 | 143.20 | 143.41 | 141.78 | 142.17 | -1.90 | -1.32% | 147,700 |
| Sep 29, 2026 | 143.58 | 144.24 | 142.85 | 144.07 | +0.63 | +0.44% | 60,400 |
| Sep 28, 2026 | 143.31 | 143.82 | 141.60 | 143.44 | -1.21 | -0.84% | 178,500 |
| Sep 25, 2026 | 144.49 | 145.34 | 143.69 | 144.65 | +1.54 | +1.08% | 392,800 |
| Sep 24, 2026 | 144.08 | 144.08 | 142.49 | 143.11 | -0.64 | -0.45% | 67,700 |
| Sep 23, 2026 | 145.51 | 145.52 | 143.21 | 143.75 | -3.29 | -2.24% | 83,100 |
| Sep 22, 2026 | 145.40 | 147.41 | 145.40 | 147.04 | +1.06 | +0.73% | 354,100 |
| Sep 21, 2026 | 144.73 | 146.10 | 144.19 | 145.98 | +5.43 | +3.86% | 111,800 |
| Sep 18, 2026 | 139.83 | 140.58 | 139.45 | 140.55 | +0.23 | +0.16% | 62,900 |
| Sep 17, 2026 | 139.87 | 140.80 | 139.75 | 140.32 | +3.14 | +2.29% | 292,000 |
| Sep 16, 2026 | 138.89 | 139.15 | 136.30 | 137.18 | +0.07 | +0.05% | 241,900 |
| Sep 15, 2026 | 138.00 | 138.00 | 136.78 | 137.11 | -0.15 | -0.11% | 49,000 |
| Sep 14, 2026 | 137.07 | 138.31 | 136.41 | 137.26 | -4.17 | -2.95% | 239,500 |
| Sep 11, 2026 | 141.59 | 141.96 | 141.12 | 141.43 | +2.02 | +1.45% | 68,300 |
| Sep 10, 2026 | 140.47 | 140.61 | 139.25 | 139.41 | -3.46 | -2.42% | 93,400 |
| Sep 9, 2026 | 143.25 | 143.91 | 142.32 | 142.87 | -1.22 | -0.85% | 55,800 |
| Sep 8, 2026 | 144.02 | 144.78 | 143.70 | 144.09 | +0.35 | +0.24% | 389,000 |
| Sep 4, 2026 | 140.74 | 143.74 | 140.74 | 143.74 | +4.38 | +3.14% | 1,000,900 |
| Sep 3, 2026 | 138.30 | 139.52 | 137.25 | 139.36 | +0.76 | +0.55% | 897,400 |
| Sep 2, 2026 | 137.86 | 138.63 | 137.86 | 138.60 | +0.05 | +0.04% | 468,200 |
| Sep 1, 2026 | 138.90 | 139.84 | 137.90 | 138.55 | -0.10 | -0.07% | 84,500 |
| Aug 31, 2026 | 139.12 | 139.63 | 138.18 | 138.65 | +0.07 | +0.05% | 61,200 |
| Aug 28, 2026 | 139.64 | 140.59 | 138.19 | 138.58 | -0.80 | -0.57% | 2,076,700 |
| Aug 27, 2026 | 139.62 | 139.65 | 138.36 | 139.38 | +0.72 | +0.52% | 165,800 |
| Aug 26, 2026 | 138.84 | 139.27 | 138.40 | 138.66 | +0.21 | +0.15% | 652,400 |
| Aug 25, 2026 | 138.01 | 138.53 | 137.45 | 138.45 | +2.36 | +1.73% | 106,900 |
| Aug 24, 2026 | 137.10 | 137.10 | 135.21 | 136.09 | -2.68 | -1.93% | 106,700 |
| Aug 21, 2026 | 140.24 | 140.36 | 138.63 | 138.77 | +0.74 | +0.54% | 439,500 |
| Aug 20, 2026 | 137.03 | 138.32 | 136.83 | 138.03 | +0.90 | +0.66% | 964,000 |
| Aug 19, 2026 | 137.93 | 138.11 | 136.32 | 137.13 | +1.92 | +1.42% | 114,100 |
| Aug 18, 2026 | 136.70 | 137.46 | 134.76 | 135.21 | -5.45 | -3.87% | 509,500 |
| Aug 17, 2026 | 140.34 | 142.11 | 140.34 | 140.66 | +1.74 | +1.25% | 194,900 |
| Aug 14, 2026 | 139.21 | 140.07 | 138.32 | 138.92 | -0.18 | -0.13% | 187,700 |
65 days, newest first. Daily bars as drawn on the AIA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.