Get the Stockscreener App
84.92
0.49%
-0.415
Pre-market:
84.92
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 July 25, 2025, is $84.92.
- 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 133.94% to $84.92 now.
- The 52-week high stock price for AIA is $85.57, representing a 0.77% increase from the current share price, occurred on July 23, 2025.
- The 52-week low stock price for AIA is $59.33, indicating a -30.13% decrease from the current share price, occurred on August 05, 2024.
- 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 |
|---|---|---|---|---|---|
| Jul 25, 2025 | $84.98 | $84.26 | $0.72 | 357,294.0 | -0.49% |
| Jul 24, 2025 | $85.49 | $85.12 | $0.37 | 70,994.0 | -0.25% |
| Jul 23, 2025 | $85.57 | $85.31 | $0.265 | 10,239.0 | +1.66% |
| Jul 22, 2025 | $84.25 | $83.35 | $0.8999 | 20,147.0 | -0.05% |
| Jul 21, 2025 | $84.57 | $83.88 | $0.6922 | 24,749.0 | +0.56% |
| Jul 18, 2025 | $84.30 | $83.66 | $0.6363 | 174,818.0 | +0.10% |
| Jul 17, 2025 | $83.85 | $82.95 | $0.90 | 152,492.0 | +0.70% |
| Jul 16, 2025 | $83.18 | $82.31 | $0.87 | 26,121.0 | +0.34% |
| Jul 15, 2025 | $82.81 | $82.23 | $0.5799 | 61,180.0 | +1.88% |
| Jul 14, 2025 | $81.42 | $80.92 | $0.50 | 15,980.0 | +0.12% |
| Jul 11, 2025 | $81.35 | $81.07 | $0.28 | 15,814.0 | -0.06% |
| Jul 10, 2025 | $81.21 | $80.66 | $0.555 | 22,376.0 | +0.87% |
| Jul 09, 2025 | $80.74 | $80.27 | $0.475 | 13,206.0 | -0.49% |
| Jul 08, 2025 | $81.07 | $80.56 | $0.515 | 42,486.0 | +0.72% |
| Jul 07, 2025 | $80.93 | $80.08 | $0.85 | 37,609.0 | -1.60% |
| Jul 03, 2025 | $81.91 | $81.55 | $0.36 | 23,091.0 | +0.02% |
| Jul 02, 2025 | $81.74 | $80.81 | $0.93 | 19,686.0 | +0.47% |
| Jul 01, 2025 | $81.42 | $80.90 | $0.52 | 94,247.0 | +0.22% |
| Jun 30, 2025 | $81.09 | $80.37 | $0.7249 | 34,070.0 | -0.32% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $85.57 | $80.08 | $5.49 | 1,539,823.0 | +4.76% |
| 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% |
0.43%
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):