Skip to main content

Ishares III Plc (OP: IHREF )

52.99 -0.21 (-0.40%)
Streaming Delayed Price Updated: 2:46 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2023 48.69 0 -0.22(-0.44%)
Nov 28, 2023 48.90 48.90 48.90 48.90 616 +0.11(+0.23%)
Nov 24, 2023 48.79 128 +0.27(+0.57%)
Nov 17, 2023 48.52 20,858 +0.46(+0.95%)
Nov 14, 2023 48.06 9 +1.04(+2.21%)
Nov 09, 2023 47.02 10 +0.22(+0.47%)
Nov 08, 2023 46.80 46.80 46.80 46.80 1,796 -1.14(-2.38%)
Nov 06, 2023 47.94 277 +1.21(+2.59%)
Nov 01, 2023 46.73 44 +0.54(+1.16%)
Oct 31, 2023 46.12 46.25 46.12 46.20 41,405 +1.09(+2.42%)
Oct 26, 2023 45.10 94 -0.60(-1.31%)
Oct 24, 2023 45.70 30 -0.10(-0.22%)
Oct 20, 2023 45.80 264 -0.60(-1.29%)
Oct 18, 2023 46.40 7 -0.31(-0.66%)
Oct 17, 2023 46.58 46.71 46.58 46.71 519 -0.03(-0.06%)
Oct 16, 2023 46.52 46.73 46.52 46.73 3,403 -0.73(-1.54%)
Oct 12, 2023 47.46 17 +0.39(+0.84%)
Oct 11, 2023 47.29 47.29 47.07 47.07 731 -0.15(-0.31%)
Oct 10, 2023 47.36 47.36 47.22 47.22 2,882 +0.78(+1.68%)
Oct 09, 2023 46.43 46.43 46.43 46.43 4,320 +1.09(+2.41%)
Oct 04, 2023 45.34 9 -0.75(-1.63%)
Oct 03, 2023 46.09 46.09 46.09 46.09 4,837 -1.53(-3.21%)
Sep 29, 2023 47.62 17 -0.08(-0.16%)
Sep 28, 2023 47.70 47.75 47.70 47.70 2,385 -0.00(-0.01%)
Sep 27, 2023 47.95 47.95 47.70 47.70 3,794 -0.12(-0.24%)
Sep 26, 2023 47.82 47.82 47.82 47.82 1,038 -0.33(-0.69%)
Sep 25, 2023 48.15 48.15 48.15 48.15 3,432 -0.88(-1.80%)
Sep 20, 2023 49.03 0 +0.23(+0.46%)
Sep 13, 2023 48.80 0 +0.18(+0.37%)
Sep 07, 2023 48.62 24 -0.04(-0.09%)
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.