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 (%)
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%)
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.