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, 2022 71.51 15 +0.07(+0.10%)
Oct 27, 2022 71.43 71.43 71.43 71.43 119 +0.13(+0.19%)
Oct 25, 2022 71.30 0 +1.70(+2.44%)
Oct 24, 2022 69.74 69.74 69.50 69.60 4,031 +1.04(+1.51%)
Oct 21, 2022 68.56 68.56 68.56 68.56 2,684 +0.21(+0.30%)
Oct 19, 2022 68.36 0 +1.91(+2.87%)
Oct 12, 2022 66.45 88 +0.08(+0.12%)
Oct 11, 2022 66.36 66.37 66.30 66.37 2,942 -0.88(-1.30%)
Oct 10, 2022 67.25 67.25 67.25 67.25 235 -1.10(-1.60%)
Oct 07, 2022 68.35 68.58 68.35 68.35 22,485 -1.37(-1.96%)
Oct 04, 2022 69.72 0 +2.12(+3.13%)
Oct 03, 2022 67.38 67.60 67.38 67.60 16,670 +0.31(+0.47%)
Sep 30, 2022 67.16 67.29 67.16 67.29 23,949 +0.40(+0.59%)
Sep 27, 2022 66.89 50 -1.15(-1.70%)
Sep 26, 2022 68.04 68.04 68.04 68.04 3,000 -1.46(-2.09%)
Sep 22, 2022 69.50 0 -2.19(-3.05%)
Sep 21, 2022 71.69 71.69 71.69 71.69 347 -1.66(-2.27%)
Sep 13, 2022 73.35 0 -2.55(-3.36%)
Sep 12, 2022 75.90 75.90 75.90 75.90 435 +0.76(+1.01%)
Sep 09, 2022 75.14 75.14 75.14 75.14 936 +1.90(+2.60%)
Sep 08, 2022 73.24 73.24 73.24 73.24 828 +0.66(+0.91%)
Sep 06, 2022 72.58 0 +0.29(+0.40%)
Sep 01, 2022 72.29 67 -2.78(-3.71%)
Aug 30, 2022 75.07 368 +0.67(+0.90%)
Aug 29, 2022 74.40 74.40 74.40 74.40 595 -2.80(-3.63%)
Aug 26, 2022 77.20 77.20 77.20 77.20 330 +0.05(+0.06%)
Aug 25, 2022 76.87 77.15 76.87 77.15 3,886 +0.45(+0.59%)
Aug 23, 2022 76.70 0 -1.47(-1.88%)
Aug 19, 2022 78.17 0 -0.83(-1.05%)
Aug 17, 2022 79.00 48 -0.09(-0.11%)
Aug 11, 2022 79.09 27 +2.59(+3.38%)
Aug 09, 2022 76.50 25 +0.03(+0.03%)
Aug 02, 2022 76.47 0 +1.40(+1.87%)
Jul 28, 2022 75.07 0 +1.49(+2.02%)
Jul 21, 2022 73.58 0 +0.91(+1.25%)
Jul 18, 2022 72.68 0 +1.98(+2.80%)
Jul 13, 2022 70.70 9 -1.15(-1.60%)
Jul 11, 2022 71.85 0 -0.53(-0.74%)
Jul 08, 2022 72.38 72.38 72.38 72.38 690 -0.06(-0.08%)
Jul 07, 2022 72.44 72.44 72.44 72.44 3,271 +1.49(+2.11%)
Jul 06, 2022 70.95 70.95 70.95 70.95 850 -0.23(-0.32%)
Jul 01, 2022 71.18 0 +0.87(+1.24%)
Jun 30, 2022 70.31 70.31 70.31 70.31 4,288 -1.67(-2.32%)
Jun 29, 2022 71.99 72.11 71.83 71.98 10,659 -0.41(-0.56%)
Jun 28, 2022 72.38 72.38 72.38 72.38 351 -0.55(-0.76%)
Jun 24, 2022 72.94 0 +1.82(+2.56%)
Jun 23, 2022 71.12 71.12 71.12 71.12 560 -0.23(-0.33%)
Jun 22, 2022 71.35 71.35 71.35 71.35 351 +0.45(+0.63%)
Jun 21, 2022 70.90 70.90 70.90 70.90 3,267 +1.75(+2.53%)
Jun 17, 2022 69.44 69.44 69.15 69.15 1,674 -1.86(-2.61%)
Jun 13, 2022 71.01 0 -6.50(-8.39%)
Jun 07, 2022 77.51 0 -0.78(-1.00%)
Jun 06, 2022 78.29 78.29 78.29 78.29 3,200 +1.81(+2.36%)
May 26, 2022 76.48 0 +2.98(+4.06%)
May 24, 2022 73.50 0 -0.20(-0.27%)
May 20, 2022 73.70 1 -2.85(-3.72%)
May 17, 2022 76.55 0 +1.57(+2.10%)
May 13, 2022 74.98 0 +1.94(+2.66%)
May 12, 2022 73.04 73.04 73.04 73.04 2,035 -1.65(-2.21%)
May 11, 2022 74.69 74.69 74.69 74.69 157 -0.86(-1.14%)
May 10, 2022 75.55 75.60 75.34 75.55 3,530 +1.00(+1.34%)
May 09, 2022 75.02 75.02 74.55 74.55 2,210 -3.09(-3.98%)
May 05, 2022 77.64 104 -0.47(-0.61%)
May 03, 2022 78.11 0 +0.61(+0.79%)
May 02, 2022 77.50 77.50 77.50 77.50 1,393 -1.70(-2.15%)
Apr 29, 2022 79.64 79.64 79.12 79.20 2,114 -0.38(-0.48%)
Apr 26, 2022 79.58 0 +0.03(+0.04%)
Apr 25, 2022 79.33 79.55 79.33 79.55 3,360 -1.50(-1.85%)
Apr 22, 2022 81.15 81.15 80.98 81.05 4,000 -2.66(-3.18%)
Apr 21, 2022 83.81 83.81 83.71 83.71 6,100 +0.25(+0.30%)
Apr 20, 2022 83.50 83.50 83.37 83.46 14,658 +0.46(+0.55%)
Apr 19, 2022 82.75 83.00 82.75 83.00 1,240 -0.31(-0.37%)
Apr 07, 2022 83.31 0 +0.03(+0.04%)
Apr 06, 2022 83.28 83.28 83.28 83.28 2,060 -1.76(-2.07%)
Apr 05, 2022 85.04 85.04 85.04 85.04 1,964 -0.59(-0.69%)
Mar 31, 2022 85.63 0 -0.63(-0.73%)
Mar 29, 2022 86.26 23 +1.65(+1.95%)
Mar 28, 2022 84.60 84.61 84.51 84.61 2,960 +0.05(+0.06%)
Mar 25, 2022 84.56 84.56 84.56 84.56 230 +0.56(+0.66%)
Mar 24, 2022 84.00 84.00 84.00 84.00 474 -0.07(-0.09%)
Mar 23, 2022 84.07 84.07 84.07 84.07 1,189 -0.37(-0.44%)
Mar 22, 2022 84.44 84.44 84.44 84.44 1,183 +1.77(+2.15%)
Mar 18, 2022 82.67 0 +0.88(+1.08%)
Mar 17, 2022 81.56 81.79 81.56 81.79 6,565 +3.89(+4.99%)
Mar 14, 2022 77.90 5 +0.25(+0.32%)
Mar 08, 2022 77.65 0 -2.79(-3.47%)
Mar 04, 2022 80.44 0 -1.91(-2.32%)
Mar 02, 2022 82.35 0 +0.54(+0.66%)
Feb 28, 2022 81.81 1,325 -0.86(-1.04%)
Feb 25, 2022 82.67 82.67 82.67 82.67 2,444 +3.12(+3.92%)
Feb 24, 2022 78.80 79.55 78.80 79.55 914 -4.50(-5.35%)
Feb 17, 2022 84.05 0 -0.20(-0.24%)
Feb 15, 2022 84.25 6 +0.36(+0.43%)
Feb 14, 2022 83.89 83.89 83.89 83.89 250 -2.61(-3.02%)
Feb 09, 2022 86.50 2,899 +1.60(+1.88%)
Feb 07, 2022 84.90 91 +0.69(+0.82%)
Feb 04, 2022 84.21 84.21 84.21 84.21 115 -2.34(-2.70%)
Feb 02, 2022 85.77 86.60 85.70 86.55 2,461 +1.71(+2.02%)
Feb 01, 2022 84.94 84.94 84.84 84.84 2,585 +1.04(+1.24%)
Jan 31, 2022 83.98 83.98 83.98 83.80 7,502 +1.59(+1.93%)
Jan 28, 2022 82.21 82.21 82.21 82.21 610 +0.21(+0.26%)
Jan 27, 2022 82.00 82.00 82.00 82.00 703 -1.57(-1.88%)
Jan 26, 2022 83.50 83.57 83.50 83.57 5,627 +2.15(+2.64%)
Jan 25, 2022 81.42 81.42 81.42 81.42 4,900 +0.03(+0.03%)
Jan 24, 2022 81.39 81.90 81.39 81.39 1,694 -5.66(-6.50%)
Jan 20, 2022 87.05 46 +0.68(+0.78%)
Jan 19, 2022 86.31 86.37 86.31 86.37 2,233 -1.19(-1.36%)
Jan 14, 2022 87.56 0 -1.19(-1.34%)
Jan 12, 2022 88.75 0 +1.43(+1.64%)
Jan 11, 2022 87.30 87.67 87.30 87.33 2,490 +0.70(+0.81%)
Jan 10, 2022 86.62 86.62 86.62 86.62 5,772 -1.73(-1.96%)
Jan 06, 2022 88.35 88.35 88.35 382 -1.80(-1.99%)
Jan 04, 2022 90.15 90.15 90.15 0 +0.26(+0.28%)
Dec 30, 2021 89.89 89.89 89.89 0 +0.25(+0.28%)
Dec 29, 2021 89.67 89.72 89.53 89.64 82,248 -0.36(-0.39%)
Dec 28, 2021 90.00 90.00 90.00 90.00 334 +1.23(+1.38%)
Dec 23, 2021 88.77 88.77 88.77 0 +1.62(+1.86%)
Dec 22, 2021 87.15 87.15 87.15 87.15 1,719 +0.79(+0.91%)
Dec 21, 2021 86.36 86.36 86.36 86.36 7,787 +1.04(+1.22%)
Dec 20, 2021 85.32 85.32 85.32 85.32 2,390 -2.05(-2.35%)
Dec 17, 2021 86.97 87.37 86.97 87.37 1,718 -1.13(-1.27%)
Dec 16, 2021 88.50 88.50 88.50 88.50 1,651 +1.94(+2.24%)
Dec 15, 2021 86.56 86.56 86.56 86.56 440 -0.96(-1.10%)
Dec 13, 2021 87.52 87.52 87.52 0 -0.41(-0.46%)
Dec 09, 2021 87.93 87.93 87.93 0 -0.42(-0.48%)
Dec 07, 2021 88.35 88.35 88.35 0 -0.65(-0.73%)
Nov 29, 2021 89.00 89.00 89.00 0 +0.92(+1.04%)
Nov 24, 2021 88.08 88.08 88.08 0 -1.27(-1.42%)
Nov 22, 2021 89.06 89.06 89.06 89.35 586 +0.32(+0.35%)
Nov 17, 2021 89.03 89.03 89.03 0 -0.05(-0.05%)
Nov 16, 2021 89.22 89.22 89.07 89.08 6,035 +0.42(+0.47%)
Nov 12, 2021 88.66 88.66 88.66 3 +0.11(+0.13%)
Nov 11, 2021 88.55 88.55 88.55 88.55 337 -0.46(-0.51%)
Nov 09, 2021 89.01 89.01 89.01 89.01 250 -0.41(-0.46%)
Nov 08, 2021 89.41 89.41 89.41 89.41 141 +1.66(+1.90%)
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.