MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AIA — iShares Asia 50 ETF
NasdaqiShares Asia 50 ETF
$143.06
+0.89(+0.63%)
- O
- 142.67
- H
- 143.12
- L
- 141.37
- V
- 51.93K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$143.06
Period Return+117.12%
Period High$150.83
Period Low$65.50
Avg Daily Volume310.9K
Total Trading Days365
AIA — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $142.67 | $143.12 | $141.37 | $143.06 | +$0.89 | +0.63% | 51,927 | $142.34 | $141.37 $143.12 |
| Sep 30, 2026 | $143.20 | $143.41 | $141.78 | $142.17 | $-1.90 | -1.32% | 147,722 | $142.46 | $141.78 $143.41 |
| Sep 29, 2026 | $143.58 | $144.24 | $142.85 | $144.07 | +$0.63 | +0.44% | 60,437 | $143.66 | $142.85 $144.24 |
| Sep 28, 2026 | $143.31 | $143.82 | $141.60 | $143.44 | $-1.21 | -0.83% | 178,488 | $143.19 | $141.60 $143.82 |
| Sep 25, 2026 | $144.49 | $145.34 | $143.69 | $144.65 | +$1.54 | +1.07% | 392,871 | $144.53 | $143.69 $145.34 |
| Sep 24, 2026 | $144.08 | $144.08 | $142.49 | $143.11 | $-0.64 | -0.45% | 67,736 | $143.14 | $142.49 $144.08 |
| Sep 23, 2026 | $145.51 | $145.52 | $143.21 | $143.75 | $-3.29 | -2.24% | 83,083 | $144.23 | $143.21 $145.52 |
| Sep 22, 2026 | $145.40 | $147.41 | $145.40 | $147.04 | +$1.06 | +0.73% | 354,131 | $146.54 | $145.40 $147.41 |
| Sep 21, 2026 | $144.73 | $146.10 | $144.19 | $145.98 | +$5.43 | +3.86% | 111,816 | $145.20 | $144.19 $146.10 |
| Sep 18, 2026 | $139.83 | $140.58 | $139.45 | $140.55 | +$0.24 | +0.17% | 62,952 | $139.92 | $139.45 $140.58 |
| Sep 17, 2026 | $139.87 | $140.80 | $139.75 | $140.32 | +$3.14 | +2.29% | 292,007 | $140.32 | $139.75 $140.80 |
| Sep 16, 2026 | $138.89 | $139.15 | $136.30 | $137.18 | +$0.07 | +0.05% | 242,278 | $138.23 | $136.30 $139.15 |
| Sep 15, 2026 | $138.00 | $138.00 | $136.78 | $137.11 | $-0.15 | -0.11% | 49,000 | $137.16 | $136.78 $138.00 |
| Sep 14, 2026 | $137.07 | $138.31 | $136.41 | $137.26 | $-4.17 | -2.95% | 239,533 | $137.68 | $136.41 $138.31 |
| Sep 11, 2026 | $141.59 | $141.96 | $141.12 | $141.43 | +$2.02 | +1.45% | 68,302 | $141.53 | $141.12 $141.96 |
| Sep 10, 2026 | $140.47 | $140.61 | $139.25 | $139.41 | $-3.46 | -2.42% | 93,395 | $140.00 | $139.25 $140.61 |
| Sep 9, 2026 | $143.25 | $143.91 | $142.32 | $142.87 | $-1.22 | -0.85% | 55,832 | $143.05 | $142.32 $143.91 |
| Sep 8, 2026 | $144.02 | $144.78 | $143.70 | $144.09 | +$0.35 | +0.24% | 389,027 | $144.53 | $143.70 $144.78 |
| Sep 4, 2026 | $140.74 | $143.74 | $140.74 | $143.74 | +$4.38 | +3.14% | 1,000,995 | $142.69 | $140.74 $143.74 |
| Sep 3, 2026 | $138.30 | $139.52 | $137.25 | $139.36 | +$0.76 | +0.55% | 897,376 | $138.71 | $137.25 $139.52 |
| Sep 2, 2026 | $137.86 | $138.63 | $137.86 | $138.60 | +$0.05 | +0.04% | 468,181 | $138.29 | $137.86 $138.63 |
| Sep 1, 2026 | $138.90 | $139.84 | $137.90 | $138.55 | $-0.10 | -0.07% | 84,534 | $138.97 | $137.90 $139.84 |
| Aug 31, 2026 | $139.12 | $139.63 | $138.18 | $138.65 | +$0.07 | +0.05% | 61,249 | $138.83 | $138.18 $139.63 |
| Aug 28, 2026 | $139.64 | $140.59 | $138.19 | $138.58 | $-0.80 | -0.57% | 2,076,682 | $139.25 | $138.19 $140.59 |
| Aug 27, 2026 | $139.62 | $139.65 | $138.36 | $139.38 | +$0.72 | +0.52% | 165,802 | $138.93 | $138.36 $139.65 |
| Aug 26, 2026 | $138.84 | $139.27 | $138.40 | $138.66 | +$0.21 | +0.15% | 652,437 | $138.54 | $138.40 $139.27 |
| Aug 25, 2026 | $138.01 | $138.53 | $137.45 | $138.45 | +$2.37 | +1.74% | 106,913 | $138.01 | $137.45 $138.53 |
| Aug 24, 2026 | $137.10 | $137.10 | $135.21 | $136.09 | $-2.69 | -1.93% | 106,709 | $136.11 | $135.21 $137.10 |
| Aug 21, 2026 | $140.24 | $140.36 | $138.63 | $138.77 | +$0.74 | +0.54% | 439,515 | $139.17 | $138.63 $140.36 |
| Aug 20, 2026 | $137.03 | $138.32 | $136.83 | $138.03 | +$0.90 | +0.66% | 963,962 | $137.43 | $136.83 $138.32 |