Get the Stockscreener App
76.07
3.05%
2.25
After Hours:
76.14
0.07
+0.09%
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 May 12, 2025, is $76.07.
- 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 109.56% to $76.07 now.
- The 52-week high stock price for AIA is $77.87, representing a 2.37% increase from the current share price, occurred on February 21, 2025.
- The 52-week low stock price for AIA is $59.33, indicating a -22.01% 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 |
|---|---|---|---|---|---|
| May 12, 2025 | $76.50 | $75.68 | $0.82 | 48,858.0 | +3.05% |
| May 09, 2025 | $74.44 | $73.82 | $0.62 | 9,290.0 | +0.52% |
| May 08, 2025 | $73.88 | $73.11 | $0.77 | 29,998.0 | +0.55% |
| May 07, 2025 | $73.36 | $72.67 | $0.6907 | 18,556.0 | -1.34% |
| May 06, 2025 | $74.38 | $73.42 | $0.96 | 16,050.0 | -0.74% |
| May 05, 2025 | $74.76 | $74.43 | $0.33 | 62,987.0 | +1.41% |
| May 02, 2025 | $73.73 | $73.05 | $0.6798 | 20,313.0 | +4.52% |
| May 01, 2025 | $70.87 | $70.35 | $0.52 | 35,292.0 | +0.44% |
| Apr 30, 2025 | $70.25 | $69.47 | $0.7806 | 35,384.0 | +0.60% |
| Apr 29, 2025 | $69.83 | $69.46 | $0.37 | 7,000.0 | +0.27% |
| Apr 28, 2025 | $69.58 | $69.12 | $0.46 | 10,895.0 | -0.20% |
| Apr 25, 2025 | $69.61 | $68.90 | $0.71 | 15,465.0 | +0.16% |
| Apr 24, 2025 | $69.56 | $68.63 | $0.93 | 101,443.0 | +0.80% |
| Apr 23, 2025 | $69.67 | $68.71 | $0.965 | 18,361.0 | +2.53% |
| Apr 22, 2025 | $67.59 | $66.67 | $0.9217 | 13,524.0 | +2.02% |
| Apr 21, 2025 | $66.62 | $65.50 | $1.11 | 11,235.0 | -0.72% |
| Apr 17, 2025 | $67.24 | $66.22 | $1.02 | 21,233.0 | +0.41% |
| Apr 16, 2025 | $66.83 | $65.67 | $1.16 | 73,691.0 | -2.36% |
| Apr 15, 2025 | $68.00 | $67.62 | $0.38 | 14,924.0 | +0.16% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $76.50 | $70.35 | $6.15 | 290,202.0 | +8.59% |
| 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% |
2.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):