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 (%)
Feb 26, 2021 51.39 51.39 51.39 51.39 200 -1.58(-2.99%)
Feb 25, 2021 52.97 52.97 52.90 52.97 558 +0.10(+0.19%)
Feb 24, 2021 52.87 52.87 52.53 52.87 542 -0.53(-0.99%)
Feb 23, 2021 53.11 53.40 52.50 53.40 3,650 +0.15(+0.28%)
Feb 22, 2021 53.25 53.25 53.25 53.25 367 -1.45(-2.64%)
Feb 19, 2021 54.70 54.70 54.70 2,098 +0.00(+0.00%)
Feb 18, 2021 54.70 54.70 54.70 54.70 559 +0.97(+1.80%)
Feb 17, 2021 53.82 53.82 53.70 53.73 504 -0.49(-0.90%)
Feb 16, 2021 54.22 54.22 54.11 54.22 1,325 +0.46(+0.86%)
Feb 12, 2021 53.54 53.76 53.52 53.76 2,500 +0.42(+0.80%)
Feb 11, 2021 53.44 53.45 53.34 53.34 1,238 +0.09(+0.16%)
Feb 10, 2021 53.25 53.25 53.25 53.25 3,611 -0.02(-0.03%)
Feb 09, 2021 53.14 53.35 53.14 53.27 1,622 +0.24(+0.45%)
Feb 08, 2021 53.04 53.13 52.98 53.03 10,945 +0.87(+1.66%)
Feb 05, 2021 52.08 52.16 52.08 52.16 800 +0.41(+0.79%)
Feb 04, 2021 51.75 51.75 51.75 51.75 486 +0.05(+0.10%)
Feb 03, 2021 51.70 51.70 51.70 51.70 1,334 +0.54(+1.06%)
Feb 02, 2021 51.16 51.16 51.16 51.16 779 +0.45(+0.88%)
Feb 01, 2021 50.71 50.71 50.71 50.71 1,404 -0.14(-0.27%)
Jan 29, 2021 50.83 50.85 50.00 50.85 1,200 -0.58(-1.13%)
Jan 28, 2021 51.28 51.43 51.21 51.43 3,414 -0.03(-0.05%)
Jan 27, 2021 51.46 51.57 51.46 51.46 2,206 -0.77(-1.48%)
Jan 26, 2021 52.21 52.23 52.21 52.23 885 +0.39(+0.75%)
Jan 25, 2021 51.84 51.84 51.84 51.84 9,725 +0.03(+0.06%)
Jan 22, 2021 51.76 51.81 51.76 51.81 500 +0.00(+0.00%)
Jan 21, 2021 51.81 51.81 51.81 51.81 365 -0.19(-0.37%)
Jan 20, 2021 52.00 52.00 51.97 52.00 2,251 +0.24(+0.46%)
Jan 19, 2021 51.76 51.76 51.76 51.76 1,110 +0.10(+0.19%)
Jan 15, 2021 51.60 51.66 51.60 51.66 1,500 -0.74(-1.41%)
Jan 14, 2021 52.40 52.40 52.40 52.40 792 +0.27(+0.52%)
Jan 13, 2021 52.13 52.13 52.13 52.13 2,342 +0.63(+1.23%)
Jan 12, 2021 51.50 51.50 51.50 1,851 +0.00(+0.00%)
Jan 11, 2021 51.67 51.69 51.50 51.50 8,283 -0.46(-0.89%)
Jan 08, 2021 51.88 51.96 51.88 51.96 800 +0.69(+1.35%)
Jan 07, 2021 51.18 51.27 51.18 51.27 701 +0.06(+0.12%)
Jan 06, 2021 51.21 51.21 51.21 51.21 591 +0.78(+1.54%)
Jan 05, 2021 50.43 50.43 50.43 50.43 1,254 -0.51(-1.00%)
Jan 04, 2021 50.68 50.68 50.95 4,017 +0.27(+0.52%)
Dec 31, 2020 50.68 50.68 50.68 177 +0.00(+0.00%)
Dec 30, 2020 50.68 50.68 50.68 177 +0.00(+0.00%)
Dec 29, 2020 50.89 50.89 50.68 50.68 420 +0.49(+0.98%)
Dec 28, 2020 50.19 50.19 50.19 50.19 751 +0.22(+0.44%)
Dec 24, 2020 49.97 49.97 49.97 109 +0.00(+0.00%)
Dec 23, 2020 49.72 49.97 49.72 49.97 1,140 +0.51(+1.03%)
Dec 22, 2020 49.37 49.46 49.37 49.46 1,282 +0.19(+0.39%)
Dec 21, 2020 49.23 49.27 49.23 49.27 388 -0.97(-1.93%)
Dec 18, 2020 50.38 50.38 50.24 50.24 800 -0.37(-0.73%)
Dec 17, 2020 50.39 50.61 50.39 50.61 2,985 +0.46(+0.92%)
Dec 16, 2020 50.04 50.15 50.04 50.15 3,913 +0.43(+0.86%)
Dec 15, 2020 49.90 49.90 49.72 49.72 2,125 -0.23(-0.46%)
Dec 14, 2020 49.95 49.95 49.95 49.95 875 +0.25(+0.50%)
Dec 11, 2020 49.41 49.70 49.39 49.70 800 +0.37(+0.75%)
Dec 10, 2020 49.33 49.33 49.33 49.33 734 -0.12(-0.24%)
Dec 09, 2020 49.33 49.45 49.33 49.45 1,633 +0.82(+1.69%)
Dec 08, 2020 48.94 48.94 48.63 48.63 6,494 -0.84(-1.70%)
Dec 07, 2020 49.47 49.47 49.47 168 +0.00(+0.00%)
Dec 04, 2020 49.51 49.51 49.47 49.47 300 -0.23(-0.46%)
Dec 03, 2020 49.47 49.70 49.38 49.70 3,954 +0.20(+0.40%)
Dec 02, 2020 49.12 49.50 49.12 49.50 2,579 +0.40(+0.81%)
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.