Get the Stockscreener App
95.32
0.65%
0.61
Ishares Asia 50 Etf Stock (AIA) Price History
The historical daily chart and data for Ishares Asia 50 Etf stock (AIA), show that the latest closing stock price as of November 26, 2025, is $95.32.
- Ishares Asia 50 Etf all-time high stock price is $102.50, occurred on February 16, 2021.
- The lowest Ishares Asia 50 Etf stock price recorded was $36.30 on January 20, 2016. Since then, Ishares Asia 50 Etf's stock price has risen over 162.59% to $95.32 now.
- The 52-week high stock price for AIA is $101.22, representing a 6.19% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for AIA is $59.91, indicating a -37.15% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Ishares Asia 50 Etf (AIA) stock in the beginning of 2024 was $77.09. The stock closed the year at $56.74, a loss of over -26.40% for the year.
The table below shows more information about AIA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 26, 2025 | $95.45 | $94.86 | $0.595 | 90,661.0 | +0.70% |
| Nov 25, 2025 | $94.75 | $93.28 | $1.47 | 543,281.0 | +0.32% |
| Nov 24, 2025 | $94.42 | $92.92 | $1.50 | 59,580.0 | +1.94% |
| Nov 21, 2025 | $93.19 | $90.95 | $2.24 | 1,229,852.0 | -0.15% |
| Nov 20, 2025 | $95.96 | $92.53 | $3.43 | 137,838.0 | -1.72% |
| Nov 19, 2025 | $94.79 | $93.73 | $1.06 | 282,847.0 | -0.41% |
| Nov 18, 2025 | $95.37 | $94.17 | $1.20 | 870,443.0 | -1.33% |
| Nov 17, 2025 | $97.28 | $95.73 | $1.55 | 36,138.0 | -1.17% |
| Nov 14, 2025 | $98.23 | $95.94 | $2.29 | 126,410.0 | -0.47% |
| Nov 13, 2025 | $99.28 | $97.12 | $2.16 | 132,149.0 | -1.55% |
| Nov 12, 2025 | $99.56 | $98.83 | $0.73 | 46,008.0 | +0.07% |
| Nov 11, 2025 | $99.46 | $98.79 | $0.67 | 112,473.0 | -0.26% |
| Nov 10, 2025 | $99.41 | $98.49 | $0.92 | 157,160.0 | +2.37% |
| Nov 07, 2025 | $97.11 | $95.28 | $1.83 | 226,234.0 | -0.64% |
| Nov 06, 2025 | $98.93 | $97.29 | $1.64 | 66,025.0 | -0.98% |
| Nov 05, 2025 | $99.14 | $97.66 | $1.48 | 653,871.0 | +1.09% |
| Nov 04, 2025 | $98.79 | $97.59 | $1.20 | 69,310.0 | -2.51% |
| Nov 03, 2025 | $100.3 | $99.42 | $0.91 | 58,269.0 | +1.15% |
| Oct 31, 2025 | $99.27 | $98.49 | $0.784 | 49,036.0 | -0.26% |
| Oct 30, 2025 | $99.78 | $99.06 | $0.7159 | 157,259.0 | -1.50% |
| Oct 29, 2025 | $101.2 | $100.1 | $1.13 | 218,745.0 | +0.91% |
| Oct 28, 2025 | $99.95 | $98.96 | $0.99 | 871,298.0 | -0.13% |
Ishares Asia 50 Etf Stock (AIA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Asia 50 Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AIA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Asia 50 Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares Asia 50 Etf Stock (AIA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $100.3 | $90.95 | $9.38 | 4,898,549.0 | -3.64% |
| Oct, 2025 | $101.2 | $90.70 | $10.52 | 5,226,039.0 | +4.62% |
| Sep, 2025 | $94.80 | $84.00 | $10.80 | 2,628,989.0 | +11.48% |
| Aug, 2025 | $87.26 | $81.52 | $5.74 | 1,421,531.0 | +2.05% |
| Jul, 2025 | $85.57 | $80.08 | $5.49 | 1,494,843.0 | +2.59% |
| Jun, 2025 | $81.83 | $74.92 | $6.91 | 1,352,801.0 | +8.56% |
| May, 2025 | $77.36 | $70.35 | $7.01 | 785,774.0 | +6.60% |
| Apr, 2025 | $72.98 | $59.91 | $13.07 | 2,310,665.0 | -3.18% |
| Mar, 2025 | $77.49 | $71.29 | $6.20 | 1,123,607.0 | -1.26% |
| Feb, 2025 | $77.87 | $68.22 | $9.65 | 1,665,068.0 | +4.87% |
| Jan, 2025 | $71.15 | $65.48 | $5.67 | 503,962.0 | +3.01% |
Ishares Asia 50 Etf Stock (AIA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $73.18 | $67.49 | $5.69 | 566,808.0 | -1.49% |
| Nov, 2024 | $75.17 | $68.49 | $6.68 | 1,065,576.0 | -3.17% |
| Oct, 2024 | $77.44 | $70.89 | $6.55 | 2,279,550.0 | -1.07% |
| Sep, 2024 | $74.85 | $63.46 | $11.39 | 2,924,756.0 | +7.24% |
| Aug, 2024 | $68.50 | $59.33 | $9.17 | 913,872.0 | +0.87% |
| Jul, 2024 | $71.95 | $64.28 | $7.67 | 4,329,784.0 | -0.43% |
| Jun, 2024 | $68.76 | $64.45 | $4.31 | 1,010,387.0 | +4.78% |
| May, 2024 | $68.46 | $61.26 | $7.20 | 1,045,678.0 | +4.33% |
| Apr, 2024 | $62.50 | $58.02 | $4.48 | 699,075.0 | +1.12% |
| Mar, 2024 | $61.43 | $57.33 | $4.10 | 1,281,040.0 | +6.10% |
| Feb, 2024 | $58.53 | $54.48 | $4.05 | 1,047,487.0 | +5.38% |
| Jan, 2024 | $57.10 | $52.02 | $5.08 | 1,227,979.0 | -6.33% |
Ishares Asia 50 Etf Stock (AIA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $58.21 | $55.31 | $2.90 | 714,181.0 | +0.99% |
| Nov, 2023 | $59.56 | $53.86 | $5.70 | 720,775.0 | +6.39% |
| Oct, 2023 | $57.26 | $53.52 | $3.74 | 2,816,946.0 | -2.71% |
| Sep, 2023 | $59.48 | $54.60 | $4.88 | 640,903.0 | -4.46% |
| Aug, 2023 | $62.82 | $56.00 | $6.82 | 695,099.0 | -8.35% |
| Jul, 2023 | $63.50 | $58.10 | $5.40 | 836,096.0 | +6.28% |
| Jun, 2023 | $63.21 | $57.79 | $5.42 | 2,054,540.0 | +2.97% |
| May, 2023 | $59.94 | $56.98 | $2.96 | 877,725.0 | -1.43% |
| Apr, 2023 | $61.76 | $56.91 | $4.85 | 1,034,196.0 | -5.14% |
| Mar, 2023 | $62.25 | $56.39 | $5.86 | 1,103,167.0 | +6.07% |
| Feb, 2023 | $66.62 | $58.05 | $8.57 | 5,800,108.0 | -10.02% |
| Jan, 2023 | $67.50 | $57.64 | $9.86 | 2,158,434.0 | +14.29% |
0.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):