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

Ishares III Plc (OP: IHREF )

53.78 +0.19 (+0.35%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 7, 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 (%)
Dec 28, 2022 42.78 122 -0.49(-1.14%)
Dec 23, 2022 43.28 15 +0.37(+0.86%)
Dec 21, 2022 42.91 1,197 +0.27(+0.62%)
Dec 19, 2022 42.64 828 -0.51(-1.19%)
Dec 15, 2022 43.16 4,786 -0.70(-1.60%)
Dec 14, 2022 43.87 43.87 43.86 43.86 2,762 -0.29(-0.66%)
Dec 13, 2022 44.15 44.15 44.15 44.15 896 +1.57(+3.69%)
Dec 07, 2022 42.58 1,153 +0.05(+0.12%)
Dec 06, 2022 42.70 42.70 42.53 42.53 864 -1.06(-2.44%)
Dec 01, 2022 43.59 1,065 +0.02(+0.05%)
Nov 25, 2022 43.57 819 +1.07(+2.52%)
Nov 22, 2022 42.50 447 +0.61(+1.47%)
Nov 21, 2022 42.03 42.03 41.89 41.89 10,512 -0.51(-1.21%)
Nov 18, 2022 42.39 42.40 42.39 42.40 19,818 +0.10(+0.23%)
Nov 16, 2022 42.30 169 -0.43(-1.01%)
Nov 15, 2022 42.73 42.73 42.73 42.73 1,929 +3.61(+9.23%)
Nov 01, 2022 39.12 247 -0.24(-0.61%)
Oct 28, 2022 39.36 366 +0.43(+1.10%)
Oct 27, 2022 38.93 38.93 38.93 38.93 376 -0.20(-0.51%)
Oct 26, 2022 39.13 39.13 39.13 39.13 23,314 +0.35(+0.90%)
Oct 25, 2022 38.78 38.78 38.78 38.78 3,598 +0.48(+1.26%)
Oct 17, 2022 38.30 701 +0.20(+0.52%)
Oct 13, 2022 38.10 1,570 +0.00(+0.00%)
Oct 12, 2022 38.10 38.10 38.10 38.10 978 -0.56(-1.45%)
Oct 11, 2022 38.46 38.66 38.46 38.66 68,443 -0.53(-1.35%)
Oct 07, 2022 39.19 213 +0.54(+1.39%)
Oct 03, 2022 38.65 1,465 +0.28(+0.73%)
Sep 27, 2022 38.37 920 +0.02(+0.05%)
Sep 26, 2022 38.81 38.81 38.35 38.35 2,343 -0.81(-2.07%)
Sep 23, 2022 39.16 39.16 39.16 39.16 2,157 -0.54(-1.36%)
Sep 21, 2022 39.70 265 -0.89(-2.19%)
Sep 15, 2022 40.59 140 -0.25(-0.61%)
Sep 14, 2022 40.86 40.86 40.84 40.84 2,621 +0.84(+2.10%)
Sep 13, 2022 40.00 40.56 40.00 40.00 1,003 -1.12(-2.72%)
Sep 09, 2022 41.12 817 +0.83(+2.06%)
Sep 06, 2022 40.29 635 -1.08(-2.61%)
Sep 02, 2022 41.37 41.37 41.37 41.37 667 +0.18(+0.44%)
Sep 01, 2022 41.19 41.19 41.19 41.19 8,673 -0.84(-1.99%)
Aug 31, 2022 41.98 42.03 41.98 42.03 1,053 +0.10(+0.25%)
Aug 30, 2022 42.34 42.34 41.92 41.92 1,100 -1.18(-2.75%)
Aug 23, 2022 43.11 9 +0.19(+0.44%)
Aug 22, 2022 42.92 42.92 42.92 42.92 3,018 -0.30(-0.69%)
Aug 19, 2022 43.20 43.22 43.20 43.22 7,954 -0.84(-1.91%)
Aug 18, 2022 44.06 44.06 44.06 44.06 10,799 +0.31(+0.71%)
Aug 17, 2022 43.75 43.75 43.75 43.75 3,309 +0.00(+0.00%)
Aug 11, 2022 43.75 3,642 +1.06(+2.48%)
Aug 05, 2022 42.69 972 -0.62(-1.44%)
Jul 29, 2022 43.31 1,126 +0.28(+0.65%)
Jul 28, 2022 42.80 43.03 42.80 43.03 2,666 +1.23(+2.95%)
Jul 27, 2022 42.38 42.38 41.80 41.80 3,564 +0.25(+0.60%)
Jul 21, 2022 41.55 454 -0.16(-0.38%)
Jul 20, 2022 41.71 41.71 41.71 41.71 1,616 +0.90(+2.20%)
Jul 15, 2022 40.81 334 -0.42(-1.02%)
Jul 11, 2022 41.23 68 +0.18(+0.44%)
Jul 07, 2022 41.05 455 -0.21(-0.51%)
Jun 29, 2022 41.26 502 -0.18(-0.43%)
Jun 27, 2022 41.44 809 +0.07(+0.17%)
Jun 24, 2022 41.37 41.37 41.37 41.37 1,541 +0.56(+1.37%)
Jun 22, 2022 40.81 1,375 +0.43(+1.07%)
Jun 17, 2022 40.38 782 -0.92(-2.23%)
Jun 14, 2022 41.30 1,677 -2.34(-5.36%)
Jun 09, 2022 43.64 2,007 -0.54(-1.23%)
Jun 03, 2022 44.18 479 +0.07(+0.16%)
May 31, 2022 44.11 292 -0.46(-1.02%)
May 27, 2022 44.57 44.57 44.57 44.57 1,587 +0.42(+0.94%)
May 26, 2022 44.40 44.40 44.15 44.15 2,665 +0.35(+0.80%)
May 25, 2022 43.80 43.80 43.80 43.80 3,343 +0.15(+0.34%)
May 24, 2022 43.65 43.65 43.65 43.65 3,659 +1.10(+2.59%)
May 11, 2022 42.55 2,002 -1.03(-2.36%)
May 04, 2022 43.58 3,008 -0.42(-0.95%)
May 03, 2022 43.67 44.00 43.67 44.00 75,219 +0.66(+1.52%)
Apr 28, 2022 43.34 351 +0.01(+0.02%)
Apr 27, 2022 43.22 43.34 43.22 43.33 2,118 -0.14(-0.33%)
Apr 26, 2022 43.48 43.48 43.48 43.48 517 -0.59(-1.35%)
Apr 22, 2022 44.07 1,839 -0.60(-1.35%)
Apr 21, 2022 44.80 44.80 44.68 44.68 4,210 +0.78(+1.77%)
Apr 19, 2022 43.90 1,243 -1.18(-2.62%)
Apr 14, 2022 45.08 2,131 +0.11(+0.24%)
Apr 11, 2022 44.97 491 -0.48(-1.05%)
Apr 08, 2022 45.45 45.90 45.45 45.45 2,629 -2.49(-5.20%)
Mar 30, 2022 47.94 1,246 -0.08(-0.16%)
Mar 29, 2022 48.02 48.02 48.02 48.02 1,060 +0.59(+1.24%)
Mar 18, 2022 47.43 230 +0.93(+2.01%)
Mar 16, 2022 46.50 730 +0.25(+0.54%)
Mar 10, 2022 46.25 1,971 +0.37(+0.81%)
Mar 09, 2022 45.74 45.88 45.74 45.88 7,501 +0.78(+1.72%)
Mar 08, 2022 45.10 45.10 45.10 45.10 1,577 -2.42(-5.09%)
Mar 03, 2022 47.52 316 +0.49(+1.03%)
Feb 24, 2022 47.03 439 -1.12(-2.32%)
Feb 23, 2022 48.34 48.34 48.15 48.15 2,875 -0.66(-1.36%)
Feb 22, 2022 48.81 48.81 48.81 48.81 5,102 -0.12(-0.25%)
Feb 18, 2022 48.93 0 -0.33(-0.66%)
Feb 17, 2022 49.26 49.26 49.26 49.26 2,189 -0.24(-0.48%)
Feb 16, 2022 49.50 49.50 49.50 49.50 5,241 -0.05(-0.10%)
Feb 15, 2022 49.55 49.55 49.55 49.55 795 +0.25(+0.51%)
Feb 11, 2022 49.30 1,000 -0.69(-1.37%)
Feb 09, 2022 49.98 1,313 +0.63(+1.27%)
Feb 08, 2022 49.30 49.36 49.30 49.36 1,400 -0.05(-0.10%)
Feb 07, 2022 49.34 49.41 49.34 49.41 3,105 +0.31(+0.63%)
Feb 04, 2022 48.99 49.10 48.99 49.10 12,429 -0.19(-0.38%)
Feb 03, 2022 49.24 49.29 49.29 2,517 -0.52(-1.04%)
Feb 02, 2022 49.82 49.82 49.66 49.81 5,755 +1.10(+2.26%)
Feb 01, 2022 48.71 48.71 48.71 48.71 1,162 +0.26(+0.54%)
Jan 31, 2022 48.49 48.49 48.39 48.45 3,597 +0.87(+1.82%)
Jan 28, 2022 47.37 47.58 47.37 47.58 6,995 -0.58(-1.19%)
Jan 27, 2022 48.16 48.16 48.16 48.16 1,810 -1.02(-2.08%)
Jan 26, 2022 49.30 49.30 49.03 49.18 3,944 +0.27(+0.55%)
Jan 25, 2022 48.91 48.91 48.91 48.91 3,156 -0.17(-0.35%)
Jan 24, 2022 49.08 49.08 49.08 49.08 3,149 -0.76(-1.53%)
Jan 21, 2022 49.95 49.95 49.84 49.84 1,394 -0.37(-0.73%)
Jan 20, 2022 50.21 50.21 50.21 50.21 762 +0.14(+0.27%)
Jan 19, 2022 50.16 50.16 49.97 50.07 5,083 -0.46(-0.91%)
Jan 18, 2022 50.67 50.67 50.53 50.53 1,316 -0.76(-1.48%)
Jan 14, 2022 51.29 0 -0.46(-0.89%)
Jan 13, 2022 51.84 51.84 51.75 51.75 1,975 -0.01(-0.02%)
Jan 12, 2022 51.83 51.97 51.68 51.76 2,385 +0.90(+1.77%)
Jan 11, 2022 50.84 50.86 50.84 50.86 4,550 +0.43(+0.85%)
Jan 10, 2022 50.43 50.43 50.43 50.43 3,449 -0.16(-0.32%)
Jan 07, 2022 50.72 50.72 50.60 50.60 1,365 -1.70(-3.24%)
Jan 05, 2022 52.29 52.29 52.29 1,107 +0.49(+0.95%)
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.