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 28, 2020 63.45 63.45 63.45 0 -2.25(-3.42%)
Oct 20, 2020 65.70 65.70 65.70 0 -1.47(-2.19%)
Oct 13, 2020 67.17 67.17 67.17 0 +0.14(+0.21%)
Oct 12, 2020 64.95 64.95 67.03 188 +2.08(+3.21%)
Oct 07, 2020 64.95 64.95 64.95 0 -1.05(-1.59%)
Oct 06, 2020 66.00 66.00 66.00 66.00 693 +1.39(+2.16%)
Oct 05, 2020 64.61 64.61 64.61 64.61 181 +0.25(+0.38%)
Oct 02, 2020 64.36 64.36 64.36 64.36 300 -0.11(-0.18%)
Sep 30, 2020 64.48 64.48 64.48 0 +0.38(+0.60%)
Sep 29, 2020 62.40 62.40 64.09 2,000 +1.69(+2.71%)
Sep 25, 2020 62.40 62.40 62.40 0 +0.00(+0.00%)
Sep 24, 2020 62.30 62.40 62.30 62.40 3,000 -2.14(-3.32%)
Sep 17, 2020 64.54 64.54 64.54 0 -1.26(-1.91%)
Sep 16, 2020 65.00 65.00 65.80 242 +0.80(+1.23%)
Sep 15, 2020 65.00 65.00 65.00 37 +0.00(+0.00%)
Sep 14, 2020 65.40 65.40 65.00 65.00 898 +0.54(+0.84%)
Sep 11, 2020 64.46 64.46 64.46 64.46 4,600 -0.80(-1.22%)
Sep 10, 2020 65.58 65.58 65.26 65.26 8,564 -0.64(-0.98%)
Sep 03, 2020 65.90 65.90 65.90 0 -1.35(-2.01%)
Sep 02, 2020 67.31 67.90 67.25 67.25 6,676 +0.54(+0.80%)
Sep 01, 2020 66.68 66.86 66.68 66.71 19,150 -0.19(-0.28%)
Aug 28, 2020 66.90 66.90 66.90 0 +0.00(+0.00%)
Aug 27, 2020 66.59 66.90 66.59 66.90 3,800 +0.35(+0.53%)
Aug 26, 2020 65.99 66.55 65.88 66.55 3,602 +0.73(+1.11%)
Aug 25, 2020 64.56 64.56 65.82 1,133 +1.26(+1.95%)
Aug 24, 2020 64.56 64.56 64.56 34 +0.00(+0.00%)
Aug 20, 2020 64.56 64.56 64.56 0 -0.70(-1.07%)
Aug 18, 2020 65.25 65.25 65.25 0 +0.78(+1.20%)
Aug 14, 2020 64.48 64.48 64.48 0 -0.15(-0.23%)
Aug 13, 2020 64.63 64.63 64.63 39 +0.00(+0.00%)
Aug 12, 2020 64.63 64.63 64.63 64.63 1,004 +0.33(+0.51%)
Aug 11, 2020 64.39 64.39 64.30 64.30 3,288 +0.85(+1.34%)
Aug 10, 2020 64.01 64.01 63.45 63.45 1,000 -0.05(-0.08%)
Aug 06, 2020 63.50 63.50 63.50 0 -0.34(-0.53%)
Aug 05, 2020 62.52 62.52 63.84 157 +1.31(+2.10%)
Aug 03, 2020 62.52 62.52 62.52 0 +0.00(+0.00%)
Jul 30, 2020 62.52 62.52 62.52 0 +0.00(+0.00%)
Jul 29, 2020 62.52 62.52 62.52 62.52 14,771 +0.02(+0.04%)
Jul 28, 2020 62.50 62.50 62.50 62.50 422 -0.03(-0.05%)
Jul 27, 2020 62.52 62.53 62.52 62.53 966 +0.52(+0.84%)
Jul 24, 2020 62.01 62.01 62.01 62.01 5,600 -1.24(-1.96%)
Jul 23, 2020 63.25 63.25 63.25 63.25 633 +0.25(+0.40%)
Jul 22, 2020 62.82 63.00 62.82 63.00 8,883 -0.10(-0.16%)
Jul 21, 2020 63.10 63.10 63.10 63.10 1,400 +1.10(+1.78%)
Jul 20, 2020 62.00 62.00 62.00 62.00 616 -0.52(-0.83%)
Jul 16, 2020 62.52 62.52 62.52 0 +0.00(+0.00%)
Jul 15, 2020 60.66 60.66 62.52 156 +1.86(+3.07%)
Jul 14, 2020 60.66 60.66 60.66 60.66 1,040 -0.39(-0.64%)
Jul 10, 2020 61.05 61.05 61.05 0 -0.06(-0.10%)
Jul 09, 2020 60.66 60.66 61.11 1,300 +0.45(+0.74%)
Jul 08, 2020 60.86 60.86 60.66 160 -0.20(-0.33%)
Jul 07, 2020 60.86 60.86 60.86 60.86 900 -0.64(-1.04%)
Jul 06, 2020 61.50 61.50 61.50 61.50 7,500 +1.81(+3.03%)
Jul 01, 2020 59.69 59.69 59.69 0 +0.69(+1.17%)
Jun 30, 2020 59.34 59.34 59.00 59.00 1,687 +0.04(+0.07%)
Jun 25, 2020 58.96 58.96 58.96 0 -0.93(-1.55%)
Jun 24, 2020 59.89 59.89 59.89 59.89 162 -0.21(-0.35%)
Jun 19, 2020 60.10 60.10 60.10 0 +0.48(+0.81%)
Jun 18, 2020 60.15 60.15 59.62 163 -0.53(-0.88%)
Jun 16, 2020 60.15 60.15 60.15 0 +1.96(+3.37%)
Jun 15, 2020 58.20 58.20 58.19 58.19 125,541 -0.40(-0.68%)
Jun 12, 2020 59.14 59.14 58.59 58.59 500 -1.23(-2.05%)
Jun 11, 2020 59.82 59.82 59.82 59.82 194 -1.45(-2.37%)
Jun 10, 2020 61.27 61.27 61.27 61.27 1,982 +0.10(+0.16%)
Jun 09, 2020 61.17 61.17 61.17 85 +0.00(+0.00%)
Jun 05, 2020 61.17 61.17 61.17 0 +1.26(+2.10%)
Jun 03, 2020 59.91 59.91 59.91 0 +0.96(+1.63%)
Jun 02, 2020 58.95 58.95 58.95 58.95 1,800 +0.51(+0.87%)
May 28, 2020 58.44 58.44 58.44 0 +1.41(+2.47%)
May 27, 2020 57.03 57.03 57.03 57.03 105 +1.34(+2.41%)
May 26, 2020 55.69 55.69 55.69 3 +0.00(+0.00%)
May 22, 2020 55.77 55.77 55.69 55.69 20,900 -0.06(-0.10%)
May 21, 2020 56.36 56.41 55.75 55.75 2,394 -0.59(-1.04%)
May 20, 2020 56.34 56.34 56.34 56.34 11,952 +1.66(+3.04%)
May 18, 2020 54.68 54.68 54.68 0 +0.62(+1.14%)
May 15, 2020 54.06 54.06 54.06 54.06 700 +1.11(+2.10%)
May 14, 2020 52.94 52.94 52.94 52.94 963 -2.69(-4.83%)
May 12, 2020 55.63 55.63 55.63 0 +0.43(+0.78%)
May 11, 2020 55.30 55.30 55.20 578 -0.10(-0.18%)
May 08, 2020 55.30 55.30 55.30 55.30 100 +1.02(+1.87%)
May 06, 2020 54.28 54.28 54.28 0 -0.25(-0.46%)
May 05, 2020 54.53 54.53 54.53 54.53 301 -1.14(-2.05%)
Apr 29, 2020 55.67 55.67 55.67 0 +0.52(+0.95%)
Apr 27, 2020 55.15 55.15 55.15 0 +1.47(+2.73%)
Apr 23, 2020 53.68 53.68 53.68 0 +1.33(+2.54%)
Apr 22, 2020 52.35 52.35 52.35 574 +0.00(+0.00%)
Apr 21, 2020 52.35 52.35 52.35 52.35 1,900 -0.26(-0.50%)
Apr 20, 2020 52.62 52.62 52.62 79 +0.00(+0.00%)
Apr 17, 2020 52.62 52.62 52.62 484 +0.00(+0.00%)
Apr 16, 2020 52.78 52.78 52.47 52.62 2,483 -0.38(-0.72%)
Apr 15, 2020 53.00 53.00 53.00 53.00 2,441 -0.62(-1.16%)
Apr 14, 2020 53.64 53.64 53.62 53.62 39,896 +0.62(+1.18%)
Apr 13, 2020 53.00 53.00 53.00 74 +0.00(+0.00%)
Apr 09, 2020 52.88 53.00 52.88 53.00 9,300 +1.53(+2.96%)
Apr 08, 2020 51.33 51.47 51.33 51.47 2,024 +1.32(+2.64%)
Apr 06, 2020 50.15 50.15 50.15 0 +1.30(+2.66%)
Apr 03, 2020 48.85 48.85 48.85 415 +0.00(+0.00%)
Apr 02, 2020 48.40 48.85 48.40 48.85 8,647 +0.33(+0.68%)
Apr 01, 2020 48.52 48.52 48.52 48.52 745 -1.48(-2.96%)
Mar 30, 2020 50.00 50.00 50.00 0 +1.24(+2.53%)
Mar 26, 2020 48.76 48.76 48.76 0 +1.75(+3.73%)
Mar 25, 2020 47.01 47.01 47.01 47.01 1,000 +1.51(+3.32%)
Mar 24, 2020 45.73 46.53 45.73 45.50 13,345 +2.39(+5.55%)
Mar 23, 2020 43.31 43.57 43.11 43.11 3,500 -3.65(-7.81%)
Mar 20, 2020 45.72 46.76 45.72 46.76 9,800 +1.02(+2.23%)
Mar 19, 2020 45.74 45.74 45.74 45.74 4,800 +0.30(+0.66%)
Mar 18, 2020 45.83 45.94 45.44 45.44 1,697 -1.48(-3.16%)
Mar 17, 2020 46.92 46.92 46.92 46.92 753 -0.71(-1.49%)
Mar 16, 2020 45.98 47.81 45.84 47.63 7,892 -1.22(-2.49%)
Mar 13, 2020 49.57 49.57 48.45 48.85 11,700 +0.93(+1.95%)
Mar 12, 2020 48.26 48.27 47.92 47.92 4,950 -5.58(-10.43%)
Mar 11, 2020 53.70 53.70 53.49 1,022 -0.21(-0.39%)
Mar 10, 2020 53.70 53.70 53.70 53.70 5,330 +0.95(+1.80%)
Mar 09, 2020 54.32 54.53 52.75 52.75 6,860 -4.54(-7.92%)
Mar 06, 2020 56.98 57.29 56.91 57.29 2,300 -1.86(-3.15%)
Mar 05, 2020 59.03 59.18 59.03 59.15 5,440 -1.05(-1.74%)
Mar 04, 2020 59.29 60.20 59.29 60.20 3,683 +1.05(+1.78%)
Mar 03, 2020 59.15 59.15 59.15 2,057 +0.00(+0.00%)
Mar 02, 2020 59.15 59.15 57.82 59.15 1,193 +2.05(+3.59%)
Feb 28, 2020 56.67 57.10 56.65 57.10 27,200 -1.40(-2.39%)
Feb 27, 2020 60.15 60.50 58.50 58.50 7,062 -2.90(-4.72%)
Feb 26, 2020 61.46 61.46 61.40 61.40 938 -3.30(-5.10%)
Feb 21, 2020 64.70 64.70 64.70 0 -0.57(-0.88%)
Feb 20, 2020 65.17 65.27 65.16 65.27 19,640 -0.11(-0.17%)
Feb 19, 2020 65.33 65.38 65.33 65.38 725 +0.32(+0.49%)
Feb 18, 2020 65.06 65.06 65.06 65.06 810 -0.20(-0.30%)
Feb 14, 2020 65.26 65.26 65.26 65.26 600 +0.04(+0.06%)
Feb 13, 2020 65.05 65.22 65.05 65.22 4,711 +0.01(+0.01%)
Feb 12, 2020 65.33 65.38 65.22 65.22 59,938 +0.03(+0.05%)
Feb 11, 2020 65.17 65.21 65.12 65.18 13,251 +0.56(+0.87%)
Feb 10, 2020 64.41 64.62 64.41 64.62 42,046 -0.03(-0.05%)
Feb 07, 2020 64.59 64.65 64.57 64.65 49,300 +0.09(+0.14%)
Feb 06, 2020 64.56 64.56 64.56 9 +0.00(+0.00%)
Feb 05, 2020 64.56 64.56 64.56 64.56 337 +1.38(+2.19%)
Feb 03, 2020 63.18 63.18 63.18 0 -1.57(-2.43%)
Jan 24, 2020 64.75 64.75 64.75 0 +0.00(+0.00%)
Jan 23, 2020 64.75 64.75 64.75 1,152 +0.00(+0.00%)
Jan 21, 2020 64.75 64.75 64.75 0 +0.25(+0.39%)
Jan 17, 2020 64.50 64.50 64.50 64.50 400 +0.50(+0.78%)
Jan 14, 2020 64.00 64.00 64.00 0 +0.00(+0.00%)
Jan 13, 2020 64.00 64.00 64.00 64.00 1,259 -0.05(-0.08%)
Jan 10, 2020 63.94 64.05 63.94 64.05 71,000 +0.35(+0.55%)
Jan 07, 2020 63.70 63.70 63.70 0 +0.00(+0.00%)
Jan 06, 2020 63.70 63.70 63.70 464 +0.00(+0.00%)
Jan 02, 2020 63.70 63.70 63.70 0 +1.45(+2.33%)
Dec 27, 2019 62.25 62.25 62.25 0 +0.00(+0.00%)
Dec 24, 2019 62.25 62.25 62.25 0 -0.55(-0.88%)
Dec 23, 2019 62.80 62.80 62.80 1,600 +0.00(+0.00%)
Dec 20, 2019 62.80 62.80 62.80 62.80 800 +0.25(+0.40%)
Dec 19, 2019 62.55 62.55 62.55 2,750 +0.00(+0.00%)
Dec 18, 2019 62.55 62.55 62.55 2,000 +0.00(+0.00%)
Dec 17, 2019 62.55 62.55 62.55 8 +0.00(+0.00%)
Dec 16, 2019 62.55 62.55 62.55 62.55 372 +0.60(+0.97%)
Dec 13, 2019 61.95 61.95 61.95 2,113 +0.00(+0.00%)
Dec 12, 2019 61.95 61.95 61.95 61.95 177 +0.45(+0.73%)
Dec 11, 2019 61.50 61.50 61.50 2,030 +0.00(+0.00%)
Dec 10, 2019 61.50 61.50 61.50 61.50 278 +0.39(+0.64%)
Dec 06, 2019 61.11 61.11 61.11 0 +0.00(+0.00%)
Dec 05, 2019 61.11 61.11 61.11 3 +0.00(+0.00%)
Nov 27, 2019 61.11 61.11 61.11 0 +0.00(+0.00%)
Nov 25, 2019 61.11 61.11 61.11 0 +0.00(+0.00%)
Nov 21, 2019 61.11 61.11 61.11 0 +0.00(+0.00%)
Nov 20, 2019 61.11 61.11 61.11 61.11 5,800 +0.15(+0.25%)
Nov 19, 2019 60.96 60.96 60.96 1,745 +0.00(+0.00%)
Nov 18, 2019 60.96 60.96 60.96 408,629 +0.00(+0.00%)
Nov 15, 2019 60.96 60.96 60.96 690 +0.00(+0.00%)
Nov 13, 2019 60.96 60.96 60.96 0 +0.00(+0.00%)
Nov 12, 2019 60.96 60.96 60.96 60.96 311,300 +3.19(+5.52%)
Nov 11, 2019 57.77 57.77 57.77 850 +0.00(+0.00%)
Nov 06, 2019 57.77 57.77 57.77 0 +0.00(+0.00%)
Nov 04, 2019 57.77 57.77 57.77 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.