Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ishares III Plc (OP: IRRRF )

98.10 UNCHANGED
Streaming Delayed Price Updated: 10:30 AM EDT, May 9, 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 (%)
Apr 30, 2024 95.07 95.07 95.07 95.07 380 -1.30(-1.35%)
Apr 29, 2024 96.39 96.39 96.38 96.38 756 +1.57(+1.65%)
Apr 25, 2024 94.81 47 -0.84(-0.88%)
Apr 24, 2024 95.75 95.75 95.65 95.65 1,649 +0.11(+0.12%)
Apr 23, 2024 95.42 95.54 95.42 95.54 2,157 +1.17(+1.24%)
Apr 22, 2024 94.36 94.36 94.36 94.36 804 +0.62(+0.66%)
Apr 19, 2024 94.19 94.19 93.74 93.74 2,585 -0.69(-0.73%)
Apr 17, 2024 94.44 0 -0.37(-0.39%)
Apr 16, 2024 94.81 94.81 94.81 94.81 1,261 -1.66(-1.72%)
Apr 12, 2024 96.47 20 -1.26(-1.29%)
Apr 11, 2024 96.82 97.72 96.57 97.72 1,894 +0.59(+0.60%)
Apr 10, 2024 96.80 97.14 96.80 97.14 3,698 -1.01(-1.03%)
Apr 09, 2024 98.15 98.15 98.15 98.15 605 -0.71(-0.72%)
Apr 04, 2024 98.86 0 +0.75(+0.76%)
Apr 03, 2024 97.55 98.11 97.55 98.11 266 +0.26(+0.27%)
Apr 02, 2024 97.63 97.85 97.63 97.85 2,963 -1.21(-1.22%)
Apr 01, 2024 99.06 99.06 99.06 99.06 320 +0.66(+0.67%)
Mar 27, 2024 98.40 0 -0.12(-0.12%)
Mar 26, 2024 98.52 98.52 98.52 98.52 101 +0.14(+0.14%)
Mar 25, 2024 98.38 98.38 98.38 98.38 529 -0.04(-0.04%)
Mar 22, 2024 98.42 98.42 98.42 98.42 323 +0.65(+0.67%)
Mar 20, 2024 97.77 0 +1.17(+1.21%)
Mar 14, 2024 96.60 353 -0.22(-0.23%)
Mar 12, 2024 96.82 0 +0.57(+0.59%)
Mar 11, 2024 96.25 96.25 96.25 96.25 381 -1.06(-1.09%)
Mar 08, 2024 97.31 97.31 97.31 97.31 200 +1.47(+1.53%)
Mar 05, 2024 95.84 71 +0.71(+0.74%)
Feb 28, 2024 95.13 40 -0.26(-0.27%)
Feb 27, 2024 95.39 95.39 95.39 95.39 1,223 -0.05(-0.05%)
Feb 26, 2024 95.69 95.69 95.44 95.44 282 +1.78(+1.90%)
Feb 21, 2024 93.66 0 -0.53(-0.56%)
Feb 16, 2024 94.19 0 +1.43(+1.54%)
Feb 13, 2024 92.76 540 -2.05(-2.16%)
Feb 12, 2024 94.05 94.81 94.05 94.81 11,236 +0.94(+1.00%)
Feb 09, 2024 93.68 93.87 93.65 93.87 2,053 +0.49(+0.53%)
Feb 08, 2024 93.37 93.37 93.37 93.37 1,550 +0.36(+0.39%)
Feb 06, 2024 93.01 0 +0.51(+0.55%)
Feb 02, 2024 92.50 0 +0.67(+0.73%)
Feb 01, 2024 91.83 91.83 91.83 91.83 260 +0.23(+0.25%)
Jan 31, 2024 92.39 92.39 91.60 91.60 4,320 -0.84(-0.91%)
Jan 24, 2024 92.44 60 +0.96(+1.04%)
Jan 23, 2024 91.49 91.49 91.49 91.49 548 +0.54(+0.59%)
Jan 12, 2024 90.95 0 +1.01(+1.12%)
Jan 11, 2024 89.96 89.96 89.94 89.94 3,655 +0.16(+0.18%)
Jan 08, 2024 89.77 118 -0.03(-0.03%)
Jan 05, 2024 89.80 89.80 89.80 89.80 100 +0.05(+0.06%)
Jan 04, 2024 89.58 89.75 89.58 89.75 660 +0.49(+0.55%)
Jan 03, 2024 89.26 89.26 89.26 89.26 837 -0.66(-0.73%)
Jan 02, 2024 89.92 89.92 89.92 89.92 3,322 -0.38(-0.42%)
Dec 29, 2023 90.61 90.61 90.29 90.29 7,134 -0.93(-1.02%)
Dec 28, 2023 91.22 91.22 91.22 91.22 415 +0.43(+0.47%)
Dec 27, 2023 90.80 90.80 90.80 90.80 822 -0.38(-0.41%)
Dec 22, 2023 91.17 23 +1.07(+1.19%)
Dec 21, 2023 89.77 90.10 89.77 90.10 33,921 +0.20(+0.22%)
Dec 20, 2023 90.42 90.42 89.90 89.90 745 -0.09(-0.10%)
Dec 19, 2023 90.00 90.00 90.00 90.00 1,666 +0.25(+0.27%)
Dec 15, 2023 89.75 3,800 +0.44(+0.49%)
Dec 13, 2023 89.31 0 +2.11(+2.42%)
Dec 11, 2023 87.20 0 +0.19(+0.22%)
Dec 08, 2023 87.01 87.01 87.01 87.01 12,059 +0.26(+0.30%)
Dec 06, 2023 86.74 0 -0.01(-0.01%)
Dec 05, 2023 86.75 86.75 86.75 86.75 346 +0.34(+0.39%)
Dec 01, 2023 86.41 1,481 +0.15(+0.17%)
Nov 30, 2023 86.26 86.26 86.26 86.26 12,511 +0.05(+0.06%)
Nov 28, 2023 86.21 0 -0.04(-0.04%)
Nov 27, 2023 86.25 86.25 86.25 86.25 1,150 +0.01(+0.01%)
Nov 24, 2023 86.24 86.24 86.24 86.24 233 +0.47(+0.55%)
Nov 22, 2023 85.78 85.78 85.78 85.78 7,886 +0.04(+0.05%)
Nov 21, 2023 85.81 85.81 85.73 85.73 24,689 +1.13(+1.34%)
Nov 16, 2023 84.60 0 -0.56(-0.66%)
Nov 15, 2023 85.16 85.16 85.16 85.16 295 +0.43(+0.51%)
Nov 14, 2023 85.02 85.02 84.73 84.73 410 +1.87(+2.26%)
Nov 13, 2023 82.85 82.85 82.85 82.85 600 +0.35(+0.43%)
Nov 08, 2023 82.50 0 +0.02(+0.02%)
Nov 06, 2023 82.48 670 +1.33(+1.64%)
Nov 02, 2023 81.15 87 +1.33(+1.67%)
Nov 01, 2023 79.82 79.82 79.82 79.82 1,090 +0.96(+1.22%)
Oct 31, 2023 78.86 78.86 78.86 78.86 351 +0.48(+0.61%)
Oct 30, 2023 78.38 78.38 78.38 78.38 3,665 -0.11(-0.14%)
Oct 26, 2023 78.49 0 -1.46(-1.83%)
Oct 24, 2023 79.95 3,000 +0.11(+0.14%)
Oct 20, 2023 79.84 0 -0.97(-1.20%)
Oct 19, 2023 80.81 80.81 80.81 80.81 3,956 -1.12(-1.37%)
Oct 18, 2023 81.93 81.93 81.93 81.93 827 -0.31(-0.38%)
Oct 13, 2023 82.24 5,617 -0.41(-0.49%)
Oct 12, 2023 82.65 82.65 82.65 82.65 5,006 +2.13(+2.65%)
Oct 05, 2023 80.52 0 +0.38(+0.47%)
Oct 04, 2023 79.92 80.14 79.92 80.14 38,251 +0.32(+0.40%)
Oct 03, 2023 79.82 79.82 79.82 79.82 860 -1.58(-1.94%)
Sep 29, 2023 81.40 60 +0.13(+0.16%)
Sep 28, 2023 81.27 81.27 81.27 81.27 3,700 -0.03(-0.04%)
Sep 26, 2023 81.30 23 -0.54(-0.66%)
Sep 25, 2023 81.84 81.84 81.84 81.84 4,770 -0.57(-0.69%)
Sep 22, 2023 82.41 82.41 82.41 82.41 1,180 -0.28(-0.34%)
Sep 21, 2023 82.70 82.72 82.65 82.69 6,300 -1.81(-2.14%)
Sep 20, 2023 84.50 84.50 84.50 84.50 5,200 -0.62(-0.73%)
Sep 19, 2023 85.12 85.12 85.12 85.12 129 +0.00(+0.00%)
Sep 14, 2023 85.12 6 +0.92(+1.09%)
Sep 07, 2023 84.20 52 -0.41(-0.49%)
Sep 06, 2023 84.61 84.61 84.61 84.61 8,957 -0.33(-0.38%)
Sep 05, 2023 84.94 84.94 84.94 84.94 1,500 -0.48(-0.56%)
Sep 01, 2023 85.41 85.41 85.41 85.41 2,330 +0.13(+0.15%)
Aug 31, 2023 85.30 85.30 85.29 85.29 550 +0.08(+0.10%)
Aug 30, 2023 85.17 85.20 85.09 85.20 62,864 +0.70(+0.83%)
Aug 29, 2023 84.50 84.50 84.50 84.50 236 +1.50(+1.81%)
Aug 28, 2023 83.00 83.00 83.00 83.00 668 +0.40(+0.48%)
Aug 25, 2023 82.60 82.60 82.60 82.60 124 -1.23(-1.47%)
Aug 23, 2023 83.83 0 +1.19(+1.44%)
Aug 21, 2023 82.64 250 -0.36(-0.43%)
Aug 17, 2023 83.00 0 -0.79(-0.95%)
Aug 16, 2023 83.79 83.79 83.79 83.79 120 -0.84(-1.00%)
Aug 11, 2023 84.64 0 -0.81(-0.95%)
Aug 10, 2023 85.45 85.45 85.45 85.45 687 +0.30(+0.35%)
Aug 09, 2023 85.15 85.15 85.15 85.15 3,956 +0.55(+0.65%)
Aug 08, 2023 84.60 84.60 84.60 84.60 953 -0.67(-0.78%)
Aug 04, 2023 85.27 0 -1.83(-2.11%)
Jul 31, 2023 87.10 0 +0.23(+0.27%)
Jul 28, 2023 86.86 86.86 86.86 86.86 1,328 -0.43(-0.49%)
Jul 27, 2023 87.29 87.29 87.24 87.29 13,537 +0.81(+0.94%)
Jul 26, 2023 86.48 86.48 86.48 86.48 312 -0.15(-0.17%)
Jul 19, 2023 86.63 33 +0.36(+0.42%)
Jul 18, 2023 86.27 86.27 86.27 86.27 329 +0.34(+0.39%)
Jul 14, 2023 85.93 20 +2.25(+2.69%)
Jul 11, 2023 83.68 90 +0.09(+0.10%)
Jul 10, 2023 83.31 83.59 83.31 83.59 4,451 -0.88(-1.04%)
Jul 05, 2023 84.47 0 +0.17(+0.21%)
Jul 03, 2023 84.30 84.30 84.30 84.30 791 +0.00(+0.00%)
Jun 30, 2023 84.30 84.30 84.30 84.30 1,427 +1.17(+1.41%)
Jun 29, 2023 83.13 83.13 83.13 83.13 360 -0.02(-0.02%)
Jun 28, 2023 83.15 83.15 83.15 83.15 420 +0.41(+0.49%)
Jun 26, 2023 82.74 0 -0.86(-1.02%)
Jun 21, 2023 83.60 2,420 -0.97(-1.15%)
Jun 16, 2023 83.40 83.40 83.40 84.57 5,864 +0.97(+1.16%)
Jun 15, 2023 83.60 83.60 83.60 83.60 2,400 +3.81(+4.77%)
May 08, 2023 80.11 80.11 79.79 79.79 708 +0.12(+0.16%)
May 05, 2023 79.22 79.67 79.22 79.67 20,628 +0.16(+0.20%)
May 03, 2023 79.51 0 -0.09(-0.11%)
May 02, 2023 78.77 79.77 78.77 79.60 1,542 -1.08(-1.34%)
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.