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

Ishares III Plc (OP: IRRRF )

101.13 -0.57 (-0.56%)
Streaming Delayed Price Updated: 10:08 AM EDT, Jun 13, 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 (%)
Oct 25, 2019 57.77 57.77 57.77 0 +0.00(+0.00%)
Oct 09, 2019 57.77 57.77 57.77 0 +0.00(+0.00%)
Oct 07, 2019 57.77 57.77 57.77 0 +0.52(+0.91%)
Oct 04, 2019 57.25 57.25 57.25 57.25 100 +0.66(+1.16%)
Oct 03, 2019 56.59 56.59 56.59 56.59 1,679 -2.26(-3.83%)
Sep 27, 2019 58.85 58.85 58.85 0 +0.00(+0.00%)
Sep 20, 2019 58.85 58.85 58.85 0 +0.00(+0.00%)
Sep 17, 2019 58.85 58.85 58.85 0 +0.00(+0.00%)
Sep 16, 2019 58.85 58.85 58.85 58.85 9,238 +3.00(+5.37%)
Sep 13, 2019 55.85 55.85 55.85 555 +0.00(+0.00%)
Sep 09, 2019 55.85 55.85 55.85 0 +0.00(+0.00%)
Aug 27, 2019 55.85 55.85 55.85 0 +0.00(+0.00%)
Aug 23, 2019 55.85 55.85 55.85 0 -1.00(-1.76%)
Aug 22, 2019 56.50 56.85 56.50 56.85 948 +0.97(+1.74%)
Aug 15, 2019 55.88 55.88 55.88 0 +0.00(+0.00%)
Aug 14, 2019 55.88 55.88 55.88 55.88 858,972 -2.78(-4.74%)
Aug 13, 2019 58.66 58.66 58.66 191 +0.00(+0.00%)
Aug 08, 2019 58.66 58.66 58.66 0 +0.00(+0.00%)
Aug 06, 2019 58.66 58.66 58.66 0 +0.00(+0.00%)
Aug 05, 2019 58.66 58.66 58.66 3,540 +0.00(+0.00%)
Aug 01, 2019 58.66 58.66 58.66 0 +0.00(+0.00%)
Jul 31, 2019 58.66 58.66 58.66 58.66 2,697 -0.39(-0.66%)
Jul 19, 2019 59.05 59.05 59.05 0 +0.19(+0.32%)
Jul 16, 2019 58.86 58.86 58.86 0 +0.16(+0.27%)
Jul 15, 2019 58.75 58.75 58.70 58.70 1,368 +0.23(+0.40%)
Jul 11, 2019 58.47 58.47 58.47 0 +0.00(+0.00%)
Jul 05, 2019 58.47 58.47 58.47 0 +0.15(+0.26%)
Jul 02, 2019 58.31 58.31 58.31 0 +0.00(+0.00%)
Jul 01, 2019 58.31 58.31 58.31 58.31 875 +1.52(+2.67%)
Jun 25, 2019 56.80 56.80 56.80 0 +0.00(+0.00%)
Jun 20, 2019 56.80 56.80 56.80 0 +0.00(+0.00%)
Jun 17, 2019 56.80 56.80 56.80 0 +0.00(+0.00%)
Jun 14, 2019 56.80 56.80 56.80 335,392 +0.00(+0.00%)
Jun 13, 2019 56.80 56.80 56.80 56.80 2,100 +0.00(+0.00%)
Jun 06, 2019 56.80 56.80 56.80 56.80 2,100 +1.80(+3.27%)
Jun 04, 2019 55.00 55.00 55.00 0 -0.31(-0.56%)
Jun 03, 2019 55.31 55.31 55.31 4,443 +0.00(+0.00%)
May 31, 2019 55.31 55.31 55.31 2,448 +0.00(+0.00%)
May 30, 2019 55.31 55.31 55.31 712 +0.00(+0.00%)
May 29, 2019 55.31 55.31 55.31 37 +0.00(+0.00%)
May 28, 2019 55.31 55.31 55.31 80 +0.00(+0.00%)
May 23, 2019 55.31 55.31 55.31 0 -1.19(-2.11%)
May 21, 2019 56.50 56.50 56.50 0 +0.00(+0.00%)
May 16, 2019 56.50 56.50 56.50 0 +0.98(+1.76%)
May 14, 2019 55.52 55.52 55.52 0 -0.08(-0.14%)
May 13, 2019 55.60 55.60 55.60 2,715 +0.00(+0.00%)
May 09, 2019 55.60 55.60 55.60 0 -2.06(-3.57%)
May 07, 2019 57.66 57.66 57.66 0 +0.00(+0.00%)
May 03, 2019 57.66 57.66 57.66 0 +0.21(+0.37%)
May 02, 2019 57.45 57.45 57.45 2,530 +0.00(+0.00%)
Apr 26, 2019 57.45 57.45 57.45 0 +0.10(+0.17%)
Apr 24, 2019 57.35 57.35 57.35 0 +0.00(+0.00%)
Apr 16, 2019 57.35 57.35 57.35 0 +0.55(+0.97%)
Apr 12, 2019 56.80 56.80 56.80 0 +0.00(+0.00%)
Apr 11, 2019 56.80 56.80 56.80 56.80 141 +0.35(+0.62%)
Apr 09, 2019 56.45 56.45 56.45 0 -0.20(-0.36%)
Apr 08, 2019 56.65 56.65 56.65 56.65 486 +0.48(+0.86%)
Apr 04, 2019 56.17 56.17 56.17 0 +0.00(+0.00%)
Apr 03, 2019 56.17 56.17 56.17 1,000 +0.00(+0.00%)
Mar 29, 2019 56.17 56.17 56.17 0 +0.00(+0.00%)
Mar 28, 2019 56.17 56.17 56.17 50 +0.00(+0.00%)
Mar 25, 2019 56.17 56.17 56.17 0 +0.00(+0.00%)
Mar 19, 2019 56.17 56.17 56.17 0 +0.51(+0.92%)
Mar 18, 2019 54.77 54.77 55.66 4,404 +0.89(+1.62%)
Mar 12, 2019 54.77 54.77 54.77 0 +0.92(+1.71%)
Mar 08, 2019 53.85 53.85 53.85 0 -0.44(-0.81%)
Mar 07, 2019 54.29 54.29 54.29 54.29 150 -1.03(-1.87%)
Mar 06, 2019 55.32 55.32 55.32 0 +0.00(+0.00%)
Mar 05, 2019 55.32 55.32 55.32 100 +0.00(+0.00%)
Mar 04, 2019 55.32 55.32 55.32 55.32 2,850 +0.30(+0.55%)
Mar 01, 2019 55.02 55.02 55.02 55.02 2,664 +0.22(+0.40%)
Feb 21, 2019 54.80 54.80 54.80 0 +0.55(+1.01%)
Feb 20, 2019 54.25 54.25 54.25 1,465 +0.00(+0.00%)
Feb 15, 2019 54.25 54.25 54.25 0 +0.05(+0.09%)
Feb 13, 2019 54.20 54.20 54.20 0 +1.15(+2.17%)
Feb 11, 2019 53.05 53.05 53.05 0 -0.05(-0.09%)
Feb 07, 2019 53.10 53.10 53.10 0 -0.85(-1.58%)
Feb 06, 2019 53.95 53.95 53.95 53.95 4,200 +1.15(+2.18%)
Jan 31, 2019 52.80 52.80 52.80 0 +0.00(+0.00%)
Jan 25, 2019 52.80 52.80 52.80 0 +0.79(+1.52%)
Jan 24, 2019 52.01 52.01 52.01 3 +0.00(+0.00%)
Jan 23, 2019 52.01 52.01 52.01 52.01 328 +1.01(+1.98%)
Jan 16, 2019 51.00 51.00 51.00 0 +0.00(+0.00%)
Jan 10, 2019 51.00 51.00 51.00 0 +0.00(+0.00%)
Jan 08, 2019 51.00 51.00 51.00 0 -2.15(-4.05%)
Jan 04, 2019 53.15 53.15 53.15 0 +0.00(+0.00%)
Dec 28, 2018 53.15 53.15 53.15 0 +0.00(+0.00%)
Dec 27, 2018 53.15 53.15 53.15 30,900 +0.00(+0.00%)
Dec 24, 2018 53.15 53.15 53.15 0 +0.00(+0.00%)
Dec 12, 2018 53.15 53.15 53.15 0 +0.00(+0.00%)
Dec 11, 2018 53.15 53.15 53.15 445 +0.00(+0.00%)
Dec 06, 2018 53.15 53.15 53.15 0 +0.00(+0.00%)
Dec 03, 2018 53.15 53.15 53.15 0 +0.00(+0.00%)
Nov 27, 2018 53.15 53.15 53.15 0 +0.00(+0.00%)
Nov 21, 2018 53.15 53.15 53.15 0 +0.00(+0.00%)
Nov 16, 2018 53.15 53.15 53.15 0 +0.90(+1.72%)
Nov 14, 2018 52.25 52.25 52.25 0 +0.00(+0.00%)
Nov 13, 2018 52.25 52.25 52.25 5,140 +0.00(+0.00%)
Nov 12, 2018 52.25 52.25 52.25 2,670 +0.00(+0.00%)
Nov 09, 2018 52.25 52.25 52.25 625 +0.00(+0.00%)
Nov 06, 2018 52.25 52.25 52.25 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.