Ishares Asia TR (OP: IFXAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 27, 2010 | 1.600 | 1.600 | 1.600 | 1.600 | 0 | -0.09(-5.33%) |
| Apr 26, 2010 | 1.690 | 1.690 | 1.690 | 1.690 | 3,300 | -0.06(-3.43%) |
| Apr 13, 2010 | 1.750 | 1.750 | 1.750 | 1.750 | 0 | +0.05(+2.94%) |
| Mar 31, 2010 | 1.700 | 1.700 | 1.700 | 1.700 | 0 | +0.03(+1.80%) |
| Mar 11, 2010 | 1.670 | 1.670 | 1.670 | 1.670 | 0 | +0.07(+4.37%) |
| Mar 04, 2010 | 1.600 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) |
| Feb 24, 2010 | 1.600 | 1.600 | 1.600 | 0 | -0.05(-3.03%) | |
| Feb 22, 2010 | 1.650 | 1.650 | 1.650 | 0 | +0.00(+0.00%) | |
| Feb 12, 2010 | 1.650 | 1.650 | 1.650 | 0 | -0.01(-0.60%) | |
| Feb 04, 2010 | 1.660 | 1.660 | 1.660 | 0 | +0.11(+7.10%) | |
| Feb 01, 2010 | 1.550 | 1.550 | 1.550 | 0 | -0.13(-7.74%) | |
| Jan 26, 2010 | 1.680 | 1.680 | 1.680 | 1.680 | 0 | -0.11(-6.15%) |
| Jan 25, 2010 | 1.730 | 1.790 | 1.730 | 1.790 | 216 | +0.00(+0.00%) |
| Jan 20, 2010 | 1.790 | 1.790 | 1.790 | 0 | -0.07(-3.76%) | |
| Jan 19, 2010 | 1.800 | 1.860 | 1.800 | 1.860 | 121,240 | +0.15(+8.77%) |
| Jan 15, 2010 | 1.710 | 1.710 | 1.710 | 0 | -0.11(-6.04%) | |
| Jan 14, 2010 | 1.820 | 1.820 | 1.820 | 1.820 | 1,100 | -0.01(-0.55%) |
| Jan 13, 2010 | 1.760 | 1.830 | 1.760 | 1.830 | 5,520 | +0.03(+1.67%) |
| Jan 11, 2010 | 1.800 | 1.800 | 1.800 | 53,000 | -0.06(-3.23%) | |
| Jan 08, 2010 | 1.890 | 1.890 | 1.860 | 1.860 | 11,350 | +0.03(+1.64%) |
| Jan 07, 2010 | 1.830 | 1.830 | 1.830 | 1.830 | 4,000 | -0.07(-3.68%) |
| Dec 14, 2009 | 1.900 | 1.900 | 1.900 | 1.900 | 0 | -0.05(-2.56%) |
| Nov 23, 2009 | 1.950 | 1.950 | 1.950 | 1.950 | 0 | +0.01(+0.52%) |
| Nov 19, 2009 | 1.940 | 1.940 | 1.940 | 1.940 | 0 | +0.01(+0.52%) |
| Nov 09, 2009 | 1.930 | 1.930 | 1.930 | 1.930 | 0 | +0.26(+15.57%) |
| Sep 28, 2009 | 1.670 | 1.670 | 1.670 | 0 | -0.21(-11.17%) | |
| Sep 17, 2009 | 1.880 | 1.880 | 1.880 | 0 | +0.02(+1.08%) | |
| Sep 15, 2009 | 1.860 | 1.860 | 1.860 | 0 | +0.11(+6.29%) | |
| Sep 08, 2009 | 1.750 | 1.750 | 1.750 | 0 | +0.09(+5.42%) | |
| Sep 02, 2009 | 1.660 | 1.660 | 1.660 | 0 | -0.04(-2.35%) | |
| Aug 27, 2009 | 1.700 | 1.700 | 1.700 | 0 | -0.15(-8.11%) | |
| Aug 21, 2009 | 1.850 | 1.850 | 1.850 | 0 | +0.03(+1.65%) | |
| Aug 20, 2009 | 1.850 | 1.850 | 1.820 | 1.820 | 5,100 | -0.07(-3.70%) |
| Aug 13, 2009 | 1.890 | 1.890 | 1.890 | 1.890 | 23,250 | -0.05(-2.58%) |
| Aug 11, 2009 | 1.940 | 1.940 | 1.940 | 0 | -0.09(-4.43%) | |
| Jul 31, 2009 | 2.030 | 2.030 | 2.030 | 0 | -0.02(-0.98%) | |
| Jul 30, 2009 | 2.050 | 2.050 | 2.050 | 2.050 | 4,500 | +0.00(+0.00%) |
| Jul 24, 2009 | 2.050 | 2.050 | 2.050 | 0 | +0.02(+0.99%) | |
| Jul 23, 2009 | 2.100 | 2.100 | 2.030 | 2.030 | 8,650 | +0.03(+1.50%) |
| Jul 20, 2009 | 2.000 | 2.000 | 2.000 | 0 | -0.05(-2.44%) | |
| Jul 15, 2009 | 2.050 | 2.050 | 2.050 | 0 | +0.15(+7.95%) | |
| Jul 06, 2009 | 1.899 | 1.899 | 1.899 | 0 | +0.04(+2.10%) | |
| Jul 02, 2009 | 1.860 | 1.860 | 1.860 | 1.860 | 10,000 | +0.16(+9.41%) |
| Jul 01, 2009 | 1.700 | 1.700 | 1.700 | 1.700 | 9,250 | +0.05(+3.03%) |
| Jun 17, 2009 | 1.650 | 1.650 | 1.650 | 0 | +0.03(+1.85%) | |
| Jun 10, 2009 | 1.620 | 1.620 | 1.620 | 1.620 | 0 | +0.11(+7.28%) |
| Jun 02, 2009 | 1.510 | 1.510 | 1.510 | 0 | +0.02(+1.34%) | |
| May 29, 2009 | 1.490 | 1.490 | 1.490 | 0 | +0.04(+2.76%) | |
| May 28, 2009 | 1.450 | 1.450 | 1.450 | 1.450 | 1,700 | +0.03(+2.11%) |
| May 12, 2009 | 1.420 | 1.420 | 1.420 | 1.420 | 0 | -0.04(-2.74%) |
| May 07, 2009 | 1.460 | 1.460 | 1.460 | 0 | -0.03(-2.01%) |
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.
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.