iShares Asia 50 ETF

AIA
🏛️ usa →
92.94
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 68.15 68.31 67.81 67.83 0.0M
2024-12-30 68.40 68.40 67.98 68.21 0.0M
2024-12-27 68.69 68.80 68.42 68.80 0.0M
2024-12-26 68.70 69.30 68.70 69.04 0.0M
2024-12-24 69.39 69.39 69.15 69.30 0.0M
2024-12-23 68.52 69.29 68.52 69.29 0.0M
2024-12-20 67.82 68.73 67.79 68.34 0.0M
2024-12-19 68.44 68.47 67.98 68.07 0.0M
2024-12-18 69.31 69.50 67.49 67.60 0.0M
2024-12-17 68.92 69.16 68.58 69.13 0.1M
2024-12-16 70.52 70.80 70.49 70.51 0.0M
2024-12-13 70.90 71.14 70.73 71.00 0.0M
2024-12-12 70.73 71.11 70.63 70.75 0.0M
2024-12-11 70.67 70.85 70.49 70.73 0.0M
2024-12-10 71.31 71.35 70.51 70.51 0.0M
2024-12-09 72.30 73.18 72.30 72.43 0.1M
2024-12-06 70.59 70.62 70.25 70.27 0.0M
2024-12-05 70.31 70.52 70.20 70.30 0.0M
2024-12-04 70.26 70.26 69.77 70.08 0.0M
2024-12-03 69.27 69.95 68.91 69.84 0.1M
2024-12-02 69.66 69.96 69.46 69.84 0.0M
2024-11-29 68.53 69.34 68.49 69.24 0.0M
2024-11-27 69.35 69.39 68.81 69.05 0.0M
2024-11-26 69.26 69.28 68.77 68.78 0.0M
2024-11-25 69.50 69.58 69.01 69.24 0.0M
2024-11-22 69.49 69.49 69.19 69.34 0.0M
2024-11-21 69.72 69.84 69.32 69.66 0.1M
2024-11-20 69.78 69.78 69.29 69.68 0.0M
2024-11-19 69.87 70.06 69.85 69.92 0.0M
2024-11-18 69.44 69.98 69.40 69.98 0.0M
2024-11-15 69.59 69.65 68.95 69.21 0.0M
2024-11-14 69.43 69.65 68.99 69.06 0.0M
2024-11-13 70.04 70.13 68.99 69.17 0.0M
2024-11-12 70.32 70.37 69.49 69.79 0.0M
2024-11-11 72.18 72.18 71.43 71.61 0.0M
2024-11-08 73.66 73.75 72.36 72.75 0.3M
2024-11-07 74.29 75.17 74.29 74.96 0.0M
2024-11-06 71.56 72.35 71.29 72.09 0.2M
2024-11-05 73.52 73.91 73.46 73.80 0.0M
2024-11-04 72.87 73.11 72.54 72.63 0.0M
2024-11-01 72.44 72.81 72.05 72.25 0.1M
2024-10-31 71.86 71.86 70.89 71.51 0.0M
2024-10-30 71.97 72.52 71.87 72.07 0.2M
2024-10-29 73.04 73.23 72.88 72.91 0.0M
2024-10-28 73.06 73.42 72.88 73.15 0.0M
2024-10-25 73.48 73.79 73.18 73.21 0.0M
2024-10-24 72.94 73.01 72.44 72.70 0.0M
2024-10-23 73.36 73.67 72.80 73.18 0.1M
2024-10-22 73.13 73.63 73.13 73.34 0.0M
2024-10-21 73.39 73.74 72.98 73.55 0.0M
2024-10-18 75.02 75.02 74.29 74.38 0.1M
2024-10-17 73.26 73.78 73.02 73.52 0.1M
2024-10-16 72.92 73.38 72.92 73.06 0.0M
2024-10-15 73.67 73.67 72.02 72.28 0.1M
2024-10-14 74.50 75.18 74.18 74.65 0.1M
2024-10-11 73.78 75.20 73.78 74.98 0.1M
2024-10-10 74.24 74.52 73.38 74.15 0.1M
2024-10-09 73.19 74.28 73.17 74.09 0.1M
2024-10-08 74.16 74.46 73.13 73.98 0.1M
2024-10-07 76.57 77.44 76.21 77.40 0.1M
2024-10-04 75.88 75.90 75.18 75.81 0.2M
2024-10-03 73.92 75.31 73.92 74.84 0.3M
2024-10-02 75.22 75.67 74.76 75.66 0.3M
2024-10-01 72.68 73.43 72.03 73.43 0.1M
2024-09-30 73.55 73.60 72.03 72.28 0.1M
2024-09-27 74.43 74.84 73.93 74.19 0.2M
2024-09-26 74.39 74.85 73.53 74.70 0.2M
2024-09-25 70.72 71.22 70.40 70.56 0.5M
2024-09-24 70.64 71.86 70.29 71.63 0.3M
2024-09-23 67.97 68.48 67.97 68.19 0.0M
2024-09-20 67.72 67.80 67.33 67.60 0.0M
2024-09-19 67.31 68.08 67.05 67.99 0.3M
2024-09-18 66.25 66.94 65.88 65.88 0.0M
2024-09-17 66.27 66.58 66.02 66.21 0.1M
2024-09-16 66.12 66.12 65.72 65.98 0.0M
2024-09-13 65.93 66.02 65.86 65.89 0.0M
2024-09-12 65.44 65.83 65.22 65.78 0.0M
2024-09-11 64.16 65.16 63.86 65.15 0.0M
2024-09-10 64.28 64.33 63.62 64.23 0.1M
2024-09-09 64.22 64.59 64.12 64.51 0.0M
2024-09-06 65.39 65.39 63.46 63.49 0.1M
2024-09-05 65.10 65.47 65.10 65.22 0.0M
2024-09-04 64.72 65.51 64.72 65.19 0.7M
2024-09-03 66.43 66.43 65.02 65.12 0.1M
2024-08-30 67.59 67.65 66.99 67.40 0.0M
2024-08-29 67.36 67.71 67.18 67.18 0.0M
2024-08-28 67.68 67.68 66.92 67.15 0.0M
2024-08-27 67.32 67.73 67.26 67.59 0.0M
2024-08-26 67.61 67.66 67.17 67.23 0.0M
2024-08-23 67.60 68.39 67.45 68.32 0.0M
2024-08-22 67.73 67.73 66.49 66.64 0.0M
2024-08-21 67.32 67.89 67.32 67.70 0.0M
2024-08-20 68.05 68.11 67.44 67.57 0.0M
2024-08-19 67.92 68.50 67.90 68.44 0.0M
2024-08-16 67.11 67.75 67.08 67.75 0.0M
2024-08-15 66.10 66.70 65.99 66.58 0.1M
2024-08-14 66.17 66.17 65.35 65.61 0.0M
2024-08-13 65.60 66.52 65.55 66.46 0.1M
2024-08-12 65.12 65.66 65.03 65.46 0.0M
2024-08-09 64.85 65.09 64.54 64.95 0.0M
2024-08-08 63.62 64.51 63.40 64.45 0.0M
2024-08-07 64.09 64.13 62.47 62.63 0.1M
2024-08-06 61.23 62.46 60.91 61.82 0.2M
2024-08-05 59.34 62.03 59.33 61.65 0.2M
2024-08-02 63.51 63.77 63.04 63.60 0.1M
2024-08-01 66.59 66.70 65.06 65.24 0.0M
2024-07-31 66.85 67.06 66.25 66.82 2.8M
2024-07-30 65.43 65.43 64.52 64.71 0.0M
2024-07-29 65.59 65.59 65.28 65.38 0.0M
2024-07-26 65.21 65.54 65.00 65.44 0.0M
2024-07-25 64.60 65.44 64.28 64.90 0.0M
2024-07-24 66.37 66.37 65.30 65.49 0.4M
2024-07-23 66.90 67.14 66.77 66.92 0.0M
2024-07-22 66.72 67.24 66.72 67.21 0.0M
2024-07-19 67.13 67.23 66.53 66.59 0.1M
2024-07-18 68.45 68.45 67.08 67.35 0.1M
2024-07-17 69.10 69.11 68.28 68.39 0.1M
2024-07-16 70.37 70.57 70.06 70.50 0.0M
2024-07-15 70.69 70.70 70.04 70.07 0.1M
2024-07-12 71.20 71.66 71.20 71.40 0.0M
2024-07-11 71.95 71.95 71.02 71.28 0.1M
2024-07-10 70.50 70.89 70.38 70.85 0.2M
2024-07-09 69.77 70.03 69.68 69.96 0.0M
2024-07-08 69.96 70.13 69.66 69.73 0.1M
2024-07-05 69.57 69.57 68.92 69.45 0.0M
2024-07-03 68.29 69.13 68.29 68.99 0.1M
2024-07-02 67.16 68.00 67.11 67.99 0.1M
2024-07-01 67.50 67.56 67.09 67.21 0.0M
2024-06-28 67.48 67.64 67.11 67.11 0.1M
2024-06-27 67.58 67.58 66.98 67.07 0.1M
2024-06-26 66.86 67.21 66.82 67.14 0.0M
2024-06-25 67.05 67.11 66.83 67.11 0.0M
2024-06-24 67.27 67.71 66.89 66.89 0.0M
2024-06-21 67.51 67.74 67.26 67.26 0.1M
2024-06-20 68.40 68.76 67.66 68.02 0.1M
2024-06-18 67.34 67.84 67.19 67.56 0.1M
2024-06-17 66.62 67.12 66.34 66.99 0.0M
2024-06-14 66.10 66.25 65.98 66.15 0.0M
2024-06-13 66.57 66.76 66.18 66.33 0.0M
2024-06-12 66.29 67.02 66.29 66.40 0.0M
2024-06-11 65.20 65.22 64.68 65.22 0.0M
2024-06-10 65.55 66.07 65.26 65.94 0.1M
2024-06-07 65.93 66.01 65.37 65.37 0.1M
2024-06-06 66.67 66.88 66.50 66.78 0.0M
2024-06-05 65.70 66.38 65.70 66.33 0.0M
2024-06-04 64.86 65.15 64.45 64.84 0.0M
2024-06-03 65.24 65.30 64.46 64.98 0.2M
2024-05-31 64.08 64.17 63.41 64.05 0.0M
2024-05-30 64.90 65.18 64.83 65.18 0.0M
2024-05-29 65.48 65.48 65.23 65.29 0.0M
2024-05-28 67.03 67.14 66.66 66.75 0.0M
2024-05-24 66.25 66.78 66.25 66.58 0.0M
2024-05-23 67.43 67.45 66.26 66.48 0.0M
2024-05-22 67.15 67.36 66.84 67.03 0.0M
2024-05-21 67.07 67.14 66.89 67.00 0.0M
2024-05-20 67.49 67.96 67.48 67.77 0.0M
2024-05-17 67.96 68.46 67.85 68.25 0.0M
2024-05-16 67.73 68.27 67.61 68.07 0.1M
2024-05-15 67.49 67.91 67.29 67.91 0.3M
2024-05-14 66.25 66.86 66.25 66.85 0.0M
2024-05-13 66.12 66.38 66.08 66.25 0.0M
2024-05-10 65.73 65.92 65.59 65.66 0.1M
2024-05-09 64.84 64.97 64.58 64.93 0.0M
2024-05-08 64.10 64.57 63.98 64.39 0.0M
2024-05-07 64.66 64.69 64.45 64.45 0.0M
2024-05-06 64.89 65.12 64.80 64.95 0.0M
2024-05-03 64.25 64.81 64.11 64.80 0.1M
2024-05-02 62.66 63.92 62.48 63.67 0.1M
2024-05-01 61.29 61.77 61.26 61.43 0.0M
2024-04-30 61.75 61.99 61.39 61.39 0.0M
2024-04-29 61.94 62.40 61.84 62.30 0.0M
2024-04-26 61.60 61.87 61.59 61.75 0.0M
2024-04-25 59.95 61.03 59.88 60.82 0.0M
2024-04-24 60.92 60.94 60.42 60.66 0.0M
2024-04-23 59.32 59.97 59.27 59.97 0.0M
2024-04-22 58.32 59.11 58.32 59.07 0.0M
2024-04-19 58.34 58.59 58.02 58.11 0.0M
2024-04-18 59.12 59.33 58.89 58.91 0.0M
2024-04-17 59.17 59.19 58.60 58.61 0.0M
2024-04-16 58.72 59.05 58.56 58.70 0.0M
2024-04-15 60.49 60.58 59.54 59.56 0.0M
2024-04-12 60.86 60.86 60.13 60.14 0.0M
2024-04-11 62.15 62.18 61.62 62.16 0.0M
2024-04-10 61.61 61.61 61.00 61.24 0.1M
2024-04-09 62.13 62.41 61.88 62.32 0.0M
2024-04-08 61.57 61.82 61.55 61.55 0.0M
2024-04-05 61.05 61.50 60.97 61.36 0.0M
2024-04-04 62.32 62.50 61.26 61.26 0.0M
2024-04-03 61.09 61.83 61.09 61.62 0.0M
2024-04-02 61.66 61.98 61.66 61.76 0.1M
2024-04-01 61.07 61.75 61.00 61.38 0.1M
2024-03-28 60.70 61.00 60.70 60.71 0.1M
2024-03-27 60.71 60.71 60.40 60.65 0.7M
2024-03-26 60.89 60.91 60.57 60.57 0.0M
2024-03-25 60.27 60.56 60.27 60.48 0.0M
2024-03-22 60.42 60.58 60.34 60.41 0.0M
2024-03-21 61.11 61.30 60.70 60.83 0.1M
2024-03-20 59.69 60.47 59.69 60.47 0.0M
2024-03-19 59.33 59.69 59.16 59.57 0.0M
2024-03-18 60.16 60.20 59.74 59.76 0.0M
2024-03-15 59.79 59.91 59.62 59.62 0.0M
2024-03-14 61.02 61.04 60.20 60.37 0.0M
2024-03-13 61.30 61.43 61.10 61.10 0.0M
2024-03-12 60.84 61.19 60.60 61.19 0.0M
2024-03-11 59.76 60.07 59.67 59.70 0.0M
2024-03-08 60.01 60.30 59.42 59.65 0.0M
2024-03-07 59.09 59.60 58.94 59.60 0.0M
2024-03-06 58.64 59.07 58.64 58.89 0.0M
2024-03-05 57.81 57.99 57.33 57.55 0.1M
2024-03-04 58.69 58.70 58.33 58.41 0.0M
2024-03-01 57.54 58.19 57.53 57.96 0.0M
2024-02-29 57.60 57.60 57.21 57.22 0.0M
2024-02-28 57.78 57.78 57.22 57.23 0.0M
2024-02-27 58.42 58.42 58.18 58.18 0.0M
2024-02-26 58.20 58.40 58.14 58.17 0.0M
2024-02-23 58.44 58.52 58.32 58.43 0.0M
2024-02-22 58.22 58.53 58.10 58.36 0.0M
2024-02-21 57.45 57.67 57.36 57.56 0.0M
2024-02-20 57.34 57.34 56.97 57.10 0.0M
2024-02-16 57.38 57.64 57.34 57.34 0.0M
2024-02-15 57.21 57.49 57.21 57.38 0.1M
2024-02-14 57.03 57.37 56.87 57.37 0.2M
2024-02-13 56.75 57.07 56.00 56.34 0.0M
2024-02-12 57.22 58.17 57.22 57.70 0.1M
2024-02-09 56.76 57.22 56.51 57.03 0.0M
2024-02-08 56.50 56.72 56.19 56.56 0.1M
2024-02-07 56.35 56.80 56.25 56.76 0.1M
2024-02-06 56.24 56.75 56.05 56.75 0.0M
2024-02-05 54.76 55.38 54.76 55.22 0.1M
2024-02-02 54.82 54.95 54.53 54.73 0.1M
2024-02-01 54.64 54.88 54.48 54.82 0.0M
2024-01-31 54.33 54.90 54.27 54.30 0.1M
2024-01-30 54.90 55.10 54.83 54.96 0.1M
2024-01-29 55.85 55.85 55.26 55.66 0.0M
2024-01-26 55.63 55.97 55.63 55.84 0.0M
2024-01-25 56.00 56.13 55.56 55.76 0.0M
2024-01-24 55.83 55.93 55.47 55.68 0.2M
2024-01-23 54.64 55.04 54.61 55.03 0.1M
2024-01-22 53.50 53.84 53.40 53.72 0.1M
2024-01-19 53.75 54.45 53.50 54.39 0.0M
2024-01-18 53.42 53.55 53.18 53.55 0.0M
2024-01-17 52.13 52.45 52.02 52.42 0.0M
2024-01-16 53.78 53.78 53.29 53.35 0.1M
2024-01-12 55.25 55.56 55.01 55.11 0.0M
2024-01-11 55.09 55.27 54.60 55.05 0.1M
2024-01-10 54.68 54.75 54.51 54.71 0.0M
2024-01-09 55.08 55.09 54.81 55.02 0.1M
2024-01-08 55.36 56.21 55.36 56.21 0.0M
2024-01-05 55.96 56.37 55.86 55.92 0.0M
2024-01-04 56.27 56.31 56.01 56.10 0.0M
2024-01-03 56.10 56.75 56.10 56.71 0.0M
2024-01-02 57.09 57.10 56.66 56.82 0.0M