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 22, 2021 87.08 87.08 87.08 0 +1.45(+1.69%)
Oct 18, 2021 85.63 85.63 85.63 0 -0.00(-0.00%)
Oct 15, 2021 85.63 85.63 85.63 85.63 1,923 +0.67(+0.79%)
Oct 14, 2021 84.96 84.96 84.96 84.96 900 +1.06(+1.26%)
Oct 08, 2021 83.90 83.90 83.90 0 +0.05(+0.06%)
Oct 05, 2021 83.85 83.85 83.85 0 +0.25(+0.30%)
Sep 29, 2021 83.60 83.60 83.60 43 -0.25(-0.30%)
Sep 28, 2021 83.85 83.85 83.85 83.85 535 -0.98(-1.16%)
Sep 22, 2021 84.83 84.83 84.83 415 -0.12(-0.14%)
Sep 21, 2021 83.99 84.95 83.99 84.95 11,349 +0.99(+1.18%)
Sep 20, 2021 84.00 84.00 83.73 83.96 6,042 -1.44(-1.69%)
Sep 17, 2021 85.40 85.40 85.40 85.40 564 -0.24(-0.29%)
Sep 16, 2021 85.90 85.90 85.65 85.65 2,690 -0.35(-0.41%)
Sep 15, 2021 85.89 86.00 85.79 86.00 11,007 +0.10(+0.12%)
Sep 13, 2021 85.90 85.90 85.90 55 -0.75(-0.87%)
Sep 10, 2021 86.65 86.65 86.65 86.65 2,796 -0.22(-0.26%)
Sep 09, 2021 86.81 86.87 86.81 86.87 1,112 +0.09(+0.10%)
Sep 08, 2021 86.78 86.78 86.78 86.78 770 -0.47(-0.53%)
Sep 07, 2021 87.25 87.25 87.25 87.25 1,373 -0.05(-0.06%)
Sep 03, 2021 87.30 87.30 87.30 87.30 667 -0.00(-0.00%)
Sep 02, 2021 87.30 87.30 87.30 87.30 900 +0.76(+0.87%)
Aug 31, 2021 86.54 86.54 86.54 297 -0.11(-0.12%)
Aug 30, 2021 86.65 86.65 86.65 86.65 293 +0.65(+0.76%)
Aug 27, 2021 86.22 86.22 86.00 86.00 2,831 +1.27(+1.49%)
Aug 20, 2021 84.73 84.73 84.73 444 +0.47(+0.56%)
Aug 19, 2021 84.16 84.33 84.16 84.26 3,065 -1.13(-1.32%)
Aug 17, 2021 85.39 85.39 85.39 0 +0.08(+0.10%)
Aug 10, 2021 85.31 85.31 85.31 1 +0.15(+0.18%)
Aug 09, 2021 85.09 85.16 85.09 85.16 1,209 +0.09(+0.10%)
Aug 06, 2021 85.07 85.07 85.07 85.07 10,956 +0.39(+0.46%)
Jul 30, 2021 84.68 84.68 84.68 0 -0.57(-0.67%)
Jul 29, 2021 85.25 85.25 85.25 85.25 110 +0.92(+1.09%)
Jul 28, 2021 84.33 84.33 84.33 84.33 313 +0.33(+0.39%)
Jul 27, 2021 84.25 84.45 84.00 84.00 3,521 -0.59(-0.70%)
Jul 26, 2021 84.59 84.59 84.59 84.59 709 +0.81(+0.97%)
Jul 22, 2021 83.78 83.78 83.78 10,971 +0.76(+0.92%)
Jul 21, 2021 83.02 83.02 83.02 83.02 2,371 +0.68(+0.82%)
Jul 20, 2021 82.34 82.34 82.34 82.34 339 +0.69(+0.85%)
Jul 19, 2021 81.65 82.00 81.65 81.65 2,524 -1.91(-2.28%)
Jul 16, 2021 83.56 83.56 83.56 83.56 300 -0.32(-0.39%)
Jul 15, 2021 83.88 83.88 83.88 83.88 3,000 -0.38(-0.45%)
Jul 14, 2021 84.47 84.47 84.26 84.26 2,462 -0.09(-0.11%)
Jul 13, 2021 84.20 84.35 84.20 84.35 5,240 +0.53(+0.63%)
Jul 09, 2021 83.82 83.82 83.82 0 +1.06(+1.28%)
Jul 08, 2021 82.76 82.76 82.74 82.76 685 -1.24(-1.47%)
Jul 07, 2021 84.00 84.00 84.00 84.00 220 +0.50(+0.60%)
Jul 06, 2021 83.50 83.50 83.50 83.50 3,270 +0.61(+0.74%)
Jun 30, 2021 82.89 82.89 82.89 0 -0.20(-0.24%)
Jun 28, 2021 83.09 83.09 83.09 0 +0.02(+0.02%)
Jun 25, 2021 83.09 83.09 83.07 83.07 4,016 +0.07(+0.09%)
Jun 24, 2021 82.84 83.00 82.84 83.00 31,982 +0.55(+0.67%)
Jun 23, 2021 82.67 82.67 82.45 82.45 740 -0.05(-0.06%)
Jun 22, 2021 82.50 82.50 82.50 82.50 1,750 +1.05(+1.29%)
Jun 18, 2021 81.45 81.45 81.45 0 -1.35(-1.63%)
Jun 17, 2021 82.35 82.80 82.23 82.80 9,307 +0.01(+0.01%)
Jun 14, 2021 82.79 82.79 82.79 2 +0.24(+0.29%)
Jun 09, 2021 82.55 82.55 82.55 0 +0.15(+0.18%)
Jun 08, 2021 82.40 82.40 82.40 82.40 150 +0.01(+0.01%)
Jun 07, 2021 82.39 82.39 82.39 82.39 2,400 +0.04(+0.05%)
Jun 02, 2021 82.35 82.35 82.35 0 +0.47(+0.57%)
May 28, 2021 81.88 81.88 81.88 3 +0.88(+1.09%)
May 26, 2021 81.00 81.00 81.00 0 -0.11(-0.14%)
May 21, 2021 81.11 81.11 81.11 0 +1.44(+1.81%)
May 19, 2021 79.67 79.67 79.67 0 -1.18(-1.46%)
May 18, 2021 80.85 80.85 80.85 80.85 2,860 +0.48(+0.60%)
May 17, 2021 80.40 80.40 80.37 80.37 1,142 +0.05(+0.06%)
May 14, 2021 80.32 80.32 80.32 80.32 450 +0.67(+0.84%)
May 13, 2021 79.64 79.65 78.94 79.65 3,214 +0.71(+0.90%)
May 12, 2021 79.80 79.80 78.94 78.94 30,645 -0.84(-1.06%)
May 11, 2021 79.78 79.78 79.78 79.78 1,760 -1.82(-2.23%)
May 10, 2021 81.60 81.60 81.60 81.60 1,104 -0.20(-0.24%)
May 07, 2021 81.77 81.80 81.64 81.80 2,398 +1.55(+1.93%)
May 05, 2021 80.25 80.25 80.25 0 -0.60(-0.75%)
May 04, 2021 81.11 81.11 80.85 185 -0.26(-0.32%)
May 03, 2021 81.11 81.11 81.11 5 +0.00(+0.00%)
Apr 29, 2021 81.11 81.11 81.11 0 +0.00(+0.00%)
Apr 28, 2021 81.11 81.11 81.11 81.11 3,205 +0.11(+0.14%)
Apr 23, 2021 81.00 81.00 81.00 0 +0.20(+0.25%)
Apr 22, 2021 80.53 80.80 80.53 80.80 8,810 +1.14(+1.43%)
Apr 21, 2021 79.66 79.66 79.66 79.66 1,938 -1.29(-1.59%)
Apr 20, 2021 80.95 80.95 80.95 70 +0.00(+0.00%)
Apr 19, 2021 80.95 80.95 80.95 2 +0.00(+0.00%)
Apr 16, 2021 80.95 80.95 80.95 80.95 300 +0.75(+0.94%)
Apr 14, 2021 80.20 80.20 80.20 0 -0.05(-0.06%)
Apr 13, 2021 80.25 80.25 80.25 80.25 278 +0.55(+0.69%)
Apr 12, 2021 79.56 79.70 79.56 79.70 6,580 +0.38(+0.48%)
Apr 09, 2021 79.38 79.38 79.32 79.32 18,300 +0.65(+0.83%)
Apr 07, 2021 78.67 78.67 78.67 0 -0.23(-0.29%)
Apr 06, 2021 78.88 78.90 78.88 78.90 4,000 +0.40(+0.51%)
Apr 05, 2021 78.50 78.50 78.50 78.50 2,919 +0.60(+0.77%)
Apr 01, 2021 77.70 77.90 77.64 77.90 2,000 +0.73(+0.95%)
Mar 31, 2021 77.17 77.17 77.17 77.17 2,750 +0.50(+0.65%)
Mar 30, 2021 76.67 76.67 76.67 76.67 1,791 +0.24(+0.32%)
Mar 29, 2021 76.43 76.43 76.43 32 +0.00(+0.00%)
Mar 26, 2021 76.43 76.43 76.43 32 +0.00(+0.00%)
Mar 23, 2021 76.43 76.43 76.43 0 -0.05(-0.06%)
Mar 19, 2021 76.47 76.47 76.47 0 -0.93(-1.20%)
Mar 18, 2021 77.40 77.40 77.40 77.40 125 +0.45(+0.58%)
Mar 17, 2021 76.78 76.95 76.78 76.95 5,394 +0.09(+0.12%)
Mar 15, 2021 76.86 76.86 76.86 0 +0.06(+0.08%)
Mar 12, 2021 76.80 76.80 76.80 76.80 3,300 -0.30(-0.39%)
Mar 11, 2021 76.85 77.10 76.51 77.10 652 +0.90(+1.18%)
Mar 10, 2021 76.20 76.20 76.20 76.20 1,678 +0.63(+0.83%)
Mar 09, 2021 75.57 75.68 75.57 75.57 3,283 +0.22(+0.30%)
Mar 08, 2021 75.14 75.35 75.14 75.35 4,000 +0.97(+1.31%)
Mar 05, 2021 74.38 74.38 74.38 74.38 100 -0.92(-1.23%)
Mar 04, 2021 75.30 75.30 75.30 37 +0.00(+0.00%)
Mar 03, 2021 75.34 75.34 75.30 75.30 7,200 -0.65(-0.86%)
Mar 02, 2021 76.10 76.10 75.87 75.95 15,870 +1.25(+1.67%)
Feb 26, 2021 74.70 74.70 74.70 0 -0.55(-0.73%)
Feb 25, 2021 75.25 75.25 75.25 75.25 3,812 -0.76(-1.00%)
Feb 24, 2021 75.61 75.61 76.01 775 +0.40(+0.53%)
Feb 23, 2021 75.61 75.61 75.61 75.61 717 -0.63(-0.82%)
Feb 19, 2021 76.24 76.24 76.24 0 +0.00(+0.00%)
Feb 18, 2021 76.24 76.24 76.24 76.24 299 -0.64(-0.83%)
Feb 17, 2021 76.88 76.88 76.88 76.88 268 -0.62(-0.80%)
Feb 16, 2021 77.50 77.50 77.50 77.50 520 +0.80(+1.04%)
Feb 12, 2021 76.70 76.70 76.70 76.70 1,500 +0.04(+0.05%)
Feb 11, 2021 76.66 76.66 76.66 76.66 650 -0.14(-0.18%)
Feb 10, 2021 76.32 76.32 76.80 174 +0.48(+0.63%)
Feb 09, 2021 76.32 76.32 76.32 76.32 1,048 +0.26(+0.34%)
Feb 08, 2021 76.00 76.00 76.06 875 +0.06(+0.08%)
Feb 05, 2021 75.69 76.03 75.64 76.00 3,300 +1.20(+1.61%)
Feb 04, 2021 74.80 74.80 74.80 74.80 3,000 +0.14(+0.19%)
Feb 03, 2021 74.65 74.65 74.65 74.65 2,030 -0.01(-0.01%)
Feb 02, 2021 74.45 75.35 74.45 74.66 7,714 +1.48(+2.02%)
Feb 01, 2021 73.18 73.18 73.18 73.18 4,770 +0.03(+0.05%)
Jan 29, 2021 73.15 73.15 73.15 73.15 500 -1.11(-1.49%)
Jan 27, 2021 74.26 74.26 74.26 0 -0.59(-0.79%)
Jan 26, 2021 74.85 74.85 74.85 34 +0.00(+0.00%)
Jan 22, 2021 74.85 74.85 74.85 0 -0.25(-0.33%)
Jan 21, 2021 75.10 75.10 75.10 1 +0.00(+0.00%)
Jan 20, 2021 75.10 75.10 75.10 99 +0.00(+0.00%)
Jan 19, 2021 75.10 75.10 75.10 190 +0.00(+0.00%)
Jan 14, 2021 75.10 75.10 75.10 0 +0.56(+0.75%)
Jan 12, 2021 74.54 74.54 74.54 0 -0.49(-0.65%)
Jan 11, 2021 75.03 75.03 75.03 57 +0.00(+0.00%)
Jan 08, 2021 75.03 75.03 75.03 75.03 1,000 +0.48(+0.64%)
Jan 07, 2021 74.55 74.55 74.55 40 +0.00(+0.00%)
Jan 06, 2021 73.55 74.55 73.55 74.55 6,864 +1.73(+2.38%)
Jan 05, 2021 72.82 72.82 72.82 72.82 870 -0.43(-0.59%)
Dec 30, 2020 73.25 73.25 73.25 0 +0.00(+0.00%)
Dec 29, 2020 73.25 73.25 73.25 72 +0.00(+0.00%)
Dec 28, 2020 73.15 73.40 72.50 73.25 3,500 +0.68(+0.93%)
Dec 24, 2020 72.46 72.46 72.57 5,893 +0.12(+0.16%)
Dec 23, 2020 72.46 72.46 72.46 72.46 4,452 -0.04(-0.06%)
Dec 22, 2020 72.25 72.50 72.25 72.50 628 -0.17(-0.23%)
Dec 18, 2020 72.67 72.67 72.67 0 -0.16(-0.22%)
Dec 17, 2020 72.88 72.88 72.83 72.83 278 +0.54(+0.75%)
Dec 16, 2020 72.41 72.41 72.29 72.29 8,875 +0.34(+0.47%)
Dec 14, 2020 71.95 71.95 71.95 0 +0.25(+0.35%)
Dec 11, 2020 71.34 71.70 71.14 71.70 40,300 -0.20(-0.28%)
Dec 10, 2020 71.90 72.00 71.90 71.90 1,923 -0.03(-0.04%)
Dec 09, 2020 72.11 72.13 71.93 71.93 2,423 +0.25(+0.35%)
Dec 07, 2020 71.67 71.67 71.67 0 -0.31(-0.42%)
Dec 04, 2020 71.98 71.98 71.98 71.98 900 +0.33(+0.46%)
Dec 03, 2020 71.65 71.65 71.65 71.65 700 +0.79(+1.11%)
Nov 27, 2020 70.86 70.86 70.86 0 +0.86(+1.23%)
Nov 24, 2020 70.00 70.00 70.00 0 +0.38(+0.55%)
Nov 23, 2020 68.80 68.80 69.62 1,293 +0.82(+1.20%)
Nov 20, 2020 68.80 68.80 68.80 1 +0.00(+0.00%)
Nov 19, 2020 68.80 68.80 68.80 68.80 200 -0.92(-1.31%)
Nov 18, 2020 69.72 69.72 69.72 69.72 171 +0.10(+0.14%)
Nov 17, 2020 69.00 69.61 69.00 69.61 3,215 -0.23(-0.32%)
Nov 16, 2020 69.71 69.84 69.71 69.84 4,183 +1.84(+2.71%)
Nov 12, 2020 68.00 68.00 68.00 0 -0.71(-1.03%)
Nov 11, 2020 68.65 68.71 68.65 68.71 3,884 +0.59(+0.87%)
Nov 10, 2020 68.11 68.11 68.11 68.11 175 -1.44(-2.06%)
Nov 09, 2020 69.55 69.55 69.30 69.55 1,293 +2.05(+3.04%)
Nov 06, 2020 67.08 67.50 67.08 67.50 2,400 +0.50(+0.74%)
Nov 05, 2020 67.00 67.00 67.00 67.00 197 +1.20(+1.83%)
Nov 04, 2020 66.05 66.10 65.80 65.80 7,355 +0.85(+1.31%)
Nov 03, 2020 64.13 64.95 64.13 64.95 2,310 +1.78(+2.81%)
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.