Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ishares Asia TR (OP: IFXAF )

1.520 UNCHANGED
Last Price Updated: 11:24 AM EDT, Mar 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2007 3.070 3.070 3.070 3.070 10,000 +0.00(+0.00%)
Dec 28, 2007 3.070 3.070 3.070 3.070 6,950 +0.32(+11.64%)
Dec 27, 2007 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Dec 26, 2007 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Dec 24, 2007 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Dec 21, 2007 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Dec 20, 2007 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Dec 19, 2007 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Dec 18, 2007 2.750 2.900 2.750 2.750 2,500 +0.00(+0.00%)
Dec 17, 2007 2.850 2.750 2.750 2.750 3,000 -0.10(-3.51%)
Dec 14, 2007 2.850 2.850 2.850 2.850 4,000 +0.05(+1.79%)
Dec 13, 2007 3.080 2.800 2.800 2.800 2,400 -0.28(-9.09%)
Dec 12, 2007 3.080 3.080 3.080 3.080 0 +0.00(+0.00%)
Dec 11, 2007 3.080 3.300 3.080 3.080 11,287 -0.12(-3.75%)
Dec 10, 2007 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Dec 07, 2007 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Dec 06, 2007 3.100 3.200 3.200 3.200 4,000 +0.10(+3.23%)
Dec 05, 2007 3.100 3.100 3.100 3.100 450 +0.35(+12.73%)
Dec 04, 2007 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Dec 03, 2007 2.750 2.750 2.750 2.750 2,500 +0.00(+0.00%)
Nov 30, 2007 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Nov 29, 2007 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Nov 28, 2007 2.750 2.750 2.750 2.750 4,000 -0.01(-0.36%)
Nov 27, 2007 2.760 2.760 2.700 2.760 119,500 +0.06(+2.22%)
Nov 26, 2007 2.700 2.700 2.700 2.700 14,875 -0.38(-12.34%)
Nov 23, 2007 3.080 3.080 3.080 3.080 0 +0.00(+0.00%)
Nov 21, 2007 3.080 3.100 3.080 3.080 36,000 -0.16(-4.94%)
Nov 20, 2007 3.240 3.240 3.240 3.240 0 +0.00(+0.00%)
Nov 19, 2007 3.240 3.240 3.240 3.240 0 +0.00(+0.00%)
Nov 16, 2007 3.240 3.300 2.900 3.240 5,100 +0.00(+0.00%)
Nov 15, 2007 3.240 3.240 3.240 3.240 4,000 -0.16(-4.71%)
Nov 14, 2007 3.200 3.400 3.150 3.400 15,500 +0.20(+6.25%)
Nov 13, 2007 3.000 3.200 3.200 3.200 6,000 +0.20(+6.67%)
Nov 12, 2007 3.000 3.090 2.900 3.000 44,300 -0.13(-4.15%)
Nov 09, 2007 3.130 3.130 2.950 3.130 22,325 +0.18(+6.10%)
Nov 08, 2007 2.950 3.200 2.950 2.950 82,700 -0.40(-11.94%)
Nov 07, 2007 3.350 3.500 3.200 3.350 27,100 +0.00(+0.00%)
Nov 06, 2007 3.350 3.350 3.350 3.350 2,300 -0.10(-2.90%)
Nov 05, 2007 3.600 3.500 3.450 3.450 1,000 -0.15(-4.17%)
Nov 02, 2007 3.600 3.600 3.450 3.600 3,900 -0.05(-1.37%)
Nov 01, 2007 3.650 3.650 3.615 3.650 71,130 -0.05(-1.35%)
Oct 31, 2007 3.450 3.750 3.450 3.700 18,000 +0.25(+7.25%)
Oct 30, 2007 34.90 3.750 3.450 3.450 5,570 -31.45(-90.11%)
Oct 29, 2007 33.25 34.95 34.85 34.90 1,300 +1.65(+4.96%)
Oct 26, 2007 33.25 33.25 33.25 33.25 150 -0.35(-1.04%)
Oct 25, 2007 33.60 33.60 33.60 33.60 800 -1.15(-3.31%)
Oct 24, 2007 33.85 34.75 34.20 34.75 1,000 +0.90(+2.66%)
Oct 23, 2007 33.85 33.95 33.40 33.85 76,600 +0.10(+0.30%)
Oct 19, 2007 33.75 34.00 33.30 33.75 1,400 +0.00(+0.00%)
Oct 18, 2007 33.75 33.75 33.30 33.75 1,700 -1.80(-5.06%)
Oct 17, 2007 35.55 35.55 35.50 35.55 1,100 +1.55(+4.56%)
Oct 16, 2007 34.00 34.00 34.00 34.00 0 +0.00(+0.00%)
Oct 15, 2007 34.00 35.45 34.00 34.00 21,720 -0.90(-2.58%)
Oct 12, 2007 34.90 35.00 34.85 34.90 3,100 +0.90(+2.65%)
Oct 11, 2007 34.00 34.75 34.00 34.00 5,300 +1.10(+3.34%)
Oct 10, 2007 32.90 32.90 32.90 32.90 0 +0.00(+0.00%)
Oct 09, 2007 32.90 32.90 32.90 32.90 0 +0.00(+0.00%)
Oct 08, 2007 32.90 32.90 32.90 32.90 0 +0.00(+0.00%)
Oct 05, 2007 32.90 32.90 32.90 32.90 0 +0.00(+0.00%)
Oct 04, 2007 33.65 32.95 32.80 32.90 3,165 -0.75(-2.23%)
Oct 03, 2007 33.65 33.70 33.65 33.65 655 +1.45(+4.50%)
Oct 02, 2007 32.20 32.20 32.20 32.20 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.