Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
Oct 01, 2007 32.05 32.60 32.20 32.20 7,000 +0.15(+0.47%)
Sep 28, 2007 32.05 32.15 32.05 32.05 10,900 +0.75(+2.40%)
Sep 27, 2007 31.55 31.30 31.30 31.30 400 -0.25(-0.79%)
Sep 26, 2007 31.55 31.55 31.55 31.55 0 +0.00(+0.00%)
Sep 25, 2007 31.55 31.55 31.20 31.55 900 -0.05(-0.16%)
Sep 24, 2007 31.60 31.60 31.60 31.60 850 -0.05(-0.16%)
Sep 21, 2007 31.65 31.65 31.65 31.65 0 +0.00(+0.00%)
Sep 20, 2007 31.65 31.65 31.65 31.65 1,000 +0.05(+0.16%)
Sep 19, 2007 31.60 31.60 31.60 31.60 0 +0.00(+0.00%)
Sep 18, 2007 31.80 31.60 31.60 31.60 1,200 -0.20(-0.63%)
Sep 17, 2007 31.80 31.80 31.00 31.80 5,000 +0.95(+3.08%)
Sep 14, 2007 30.85 31.50 30.30 30.85 3,900 -0.40(-1.28%)
Sep 13, 2007 31.25 31.25 30.30 31.25 18,100 +1.35(+4.52%)
Sep 12, 2007 30.25 29.90 29.90 29.90 300 -0.35(-1.16%)
Sep 11, 2007 30.25 30.25 30.25 30.25 1,100 -1.30(-4.12%)
Sep 10, 2007 31.55 31.55 31.55 31.55 0 +0.00(+0.00%)
Sep 07, 2007 31.55 31.55 31.55 31.55 0 +0.00(+0.00%)
Sep 06, 2007 31.15 31.55 31.55 31.55 1,485 +0.40(+1.28%)
Sep 05, 2007 31.15 31.20 31.15 31.15 2,785 -0.20(-0.64%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.