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

Ishares III Plc (OP: IHREF )

53.81 UNCHANGED
Streaming Delayed Price Updated: 10:56 AM EDT, May 24, 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 26, 2019 40.70 40.70 40.70 0 +0.18(+0.44%)
Apr 24, 2019 40.52 40.52 40.52 0 +0.00(+0.00%)
Apr 18, 2019 40.52 40.52 40.52 0 +0.00(+0.00%)
Apr 17, 2019 40.52 40.52 40.52 334 +0.00(+0.00%)
Apr 16, 2019 40.52 40.52 40.52 3 +0.00(+0.00%)
Apr 12, 2019 40.52 40.52 40.52 0 +0.00(+0.00%)
Apr 11, 2019 40.52 40.52 40.52 639 +0.00(+0.00%)
Apr 10, 2019 40.52 40.52 40.52 66 +0.00(+0.00%)
Apr 09, 2019 40.52 40.52 40.52 1,012 +0.00(+0.00%)
Apr 08, 2019 40.52 40.52 40.52 40.52 666 +0.52(+1.30%)
Apr 05, 2019 40.00 40.00 40.00 930 +0.00(+0.00%)
Apr 04, 2019 40.00 40.00 40.00 522 +0.00(+0.00%)
Apr 03, 2019 40.00 40.00 40.00 12 +0.00(+0.00%)
Apr 02, 2019 40.00 40.00 40.00 0 +0.00(+0.00%)
Apr 01, 2019 40.00 40.00 40.00 0 +0.00(+0.00%)
Mar 29, 2019 40.00 40.00 40.00 1,028 +0.00(+0.00%)
Mar 28, 2019 40.00 40.00 40.00 0 +0.00(+0.00%)
Mar 27, 2019 40.00 40.00 40.00 40.00 452 +0.00(+0.00%)
Mar 26, 2019 40.00 40.00 40.00 8,040 +0.00(+0.00%)
Mar 25, 2019 40.00 40.00 40.00 99 +0.00(+0.00%)
Mar 19, 2019 40.00 40.00 40.00 0 +0.70(+1.78%)
Mar 18, 2019 39.30 39.30 39.30 307 +0.00(+0.00%)
Mar 13, 2019 39.30 39.30 39.30 0 +0.00(+0.00%)
Mar 12, 2019 39.30 39.30 39.30 0 +0.00(+0.00%)
Mar 11, 2019 39.30 39.30 39.30 2,668 +0.00(+0.00%)
Mar 07, 2019 39.30 39.30 39.30 0 -0.60(-1.50%)
Mar 06, 2019 39.90 39.90 39.90 39.90 949 +0.05(+0.13%)
Mar 04, 2019 39.85 39.85 39.85 0 +0.00(+0.00%)
Mar 01, 2019 39.85 39.85 39.85 495 +0.00(+0.00%)
Feb 28, 2019 39.85 39.85 39.85 39.85 441 -0.51(-1.27%)
Feb 27, 2019 40.36 40.36 40.36 1,828,523 +0.00(+0.00%)
Feb 26, 2019 40.36 40.36 40.36 0 +0.00(+0.00%)
Feb 25, 2019 40.36 40.36 40.36 40.36 1,063 +0.18(+0.44%)
Feb 22, 2019 40.18 40.18 40.18 783 +0.00(+0.00%)
Feb 21, 2019 40.18 40.18 40.18 46,020 +0.00(+0.00%)
Feb 20, 2019 40.18 40.18 40.18 40.18 799 +0.03(+0.08%)
Feb 15, 2019 40.15 40.15 40.15 0 +0.40(+1.01%)
Feb 13, 2019 39.75 39.75 39.75 0 +0.35(+0.89%)
Feb 07, 2019 39.40 39.40 39.40 0 +0.50(+1.28%)
Feb 04, 2019 38.90 38.90 38.90 0 +0.00(+0.00%)
Jan 25, 2019 38.90 38.90 38.90 0 +0.00(+0.00%)
Jan 17, 2019 38.90 38.90 38.90 0 -0.20(-0.51%)
Jan 16, 2019 39.10 39.10 39.10 922,500 +0.00(+0.00%)
Jan 15, 2019 39.10 39.10 39.10 39.10 897,232 +0.00(+0.00%)
Jan 14, 2019 39.10 39.10 39.10 0 +0.15(+0.39%)
Jan 11, 2019 38.95 38.95 38.95 0 +0.00(+0.00%)
Jan 10, 2019 38.95 38.95 38.95 38.95 4,640 +0.40(+1.03%)
Jan 08, 2019 38.55 38.55 38.55 0 -0.18(-0.46%)
Jan 07, 2019 38.73 38.73 38.73 0 +1.53(+4.10%)
Jan 04, 2019 37.20 37.20 37.20 0 +0.35(+0.96%)
Jan 03, 2019 36.85 36.85 36.85 0 +0.00(+0.00%)
Jan 02, 2019 36.85 36.85 36.85 36.85 191 -0.92(-2.43%)
Dec 31, 2018 37.77 37.77 37.77 0 +0.69(+1.86%)
Dec 28, 2018 37.08 37.08 37.08 12 +0.00(+0.00%)
Dec 27, 2018 37.08 37.08 37.08 19,335 -1.58(-4.09%)
Dec 26, 2018 38.66 38.66 38.66 46 +0.00(+0.00%)
Dec 24, 2018 38.66 38.66 38.66 0 +0.00(+0.00%)
Dec 21, 2018 38.66 38.66 38.66 0 +0.00(+0.00%)
Dec 20, 2018 38.66 38.66 38.66 0 +0.00(+0.00%)
Dec 17, 2018 38.66 38.66 38.66 0 -0.47(-1.21%)
Dec 14, 2018 39.13 39.13 39.13 0 +0.00(+0.00%)
Dec 13, 2018 39.13 39.13 39.13 39.13 3,348 +0.15(+0.40%)
Dec 12, 2018 38.98 38.98 38.98 0 +0.68(+1.77%)
Dec 11, 2018 38.30 38.30 38.30 0 +0.00(+0.00%)
Dec 10, 2018 38.30 38.30 38.30 38.30 2,061 -0.38(-0.98%)
Dec 07, 2018 38.68 38.68 38.68 0 +0.00(+0.00%)
Dec 06, 2018 38.71 38.71 38.68 38.68 8,370 -1.60(-3.97%)
Dec 04, 2018 40.28 40.28 40.28 0 +0.00(+0.00%)
Nov 30, 2018 40.28 40.28 40.28 0 -0.23(-0.57%)
Nov 29, 2018 40.51 40.51 40.51 0 +0.39(+0.97%)
Nov 28, 2018 40.12 40.12 40.12 0 +0.61(+1.55%)
Nov 26, 2018 39.51 39.51 39.51 0 +0.00(+0.00%)
Nov 21, 2018 39.51 39.51 39.51 0 -0.14(-0.35%)
Nov 20, 2018 39.65 39.65 39.65 0 -0.43(-1.07%)
Nov 19, 2018 40.08 40.08 40.08 4,101 +0.47(+1.19%)
Nov 16, 2018 39.61 39.61 39.61 0 +0.11(+0.28%)
Nov 14, 2018 39.50 39.50 39.50 0 -0.01(-0.03%)
Nov 13, 2018 39.51 39.51 39.51 4,368 -0.59(-1.47%)
Nov 12, 2018 40.10 40.10 40.10 0 -0.19(-0.47%)
Nov 09, 2018 40.29 40.29 40.29 0 -0.48(-1.18%)
Nov 08, 2018 40.77 40.77 40.77 31,010 +0.33(+0.82%)
Nov 07, 2018 40.44 40.44 40.44 0 +0.45(+1.12%)
Nov 05, 2018 39.99 39.99 39.99 0 -0.73(-1.78%)
Nov 02, 2018 40.72 40.72 40.72 0 +0.83(+2.08%)
Oct 31, 2018 39.89 39.89 39.89 0 +0.48(+1.22%)
Oct 30, 2018 39.41 39.41 39.41 0 +0.00(+0.00%)
Oct 29, 2018 39.41 39.41 39.41 39.41 1,819 -0.72(-1.79%)
Oct 24, 2018 40.13 40.13 40.13 0 -2.05(-4.86%)
Oct 16, 2018 42.18 42.18 42.18 0 -1.92(-4.35%)
Oct 12, 2018 44.10 44.10 44.10 0 +0.00(+0.00%)
Oct 11, 2018 44.10 44.10 44.10 926 +0.00(+0.00%)
Oct 04, 2018 44.10 44.10 44.10 0 +0.00(+0.00%)
Sep 26, 2018 44.10 44.10 44.10 0 +1.09(+2.54%)
Sep 18, 2018 43.01 43.01 43.01 0 +0.56(+1.31%)
Sep 14, 2018 42.45 42.45 42.45 0 +0.94(+2.27%)
Sep 10, 2018 41.51 41.51 41.51 0 +0.01(+0.02%)
Sep 06, 2018 41.50 41.50 41.50 0 -0.11(-0.26%)
Sep 05, 2018 41.61 41.61 41.61 0 -1.01(-2.37%)
Sep 04, 2018 42.62 42.62 42.62 31 +0.00(+0.00%)
Aug 29, 2018 42.62 42.62 42.62 0 -0.11(-0.26%)
Aug 28, 2018 42.73 42.73 42.73 5,500 +0.00(+0.00%)
Aug 24, 2018 42.73 42.73 42.73 0 +0.00(+0.00%)
Aug 14, 2018 42.73 42.73 42.73 0 -0.12(-0.28%)
Aug 08, 2018 42.85 42.85 42.85 0 +0.00(+0.00%)
Aug 07, 2018 42.85 42.85 42.85 42.85 287 -0.25(-0.58%)
Aug 06, 2018 43.10 43.10 43.10 525 +0.00(+0.00%)
Aug 01, 2018 43.10 43.10 43.10 0 +1.95(+4.74%)
Jul 26, 2018 41.15 41.15 41.15 0 -1.77(-4.12%)
Jul 24, 2018 42.92 42.92 42.92 0 +0.99(+2.37%)
Jul 11, 2018 41.92 41.92 41.92 0 -0.16(-0.39%)
Jul 10, 2018 42.09 42.09 42.09 42.09 200 -0.26(-0.62%)
Jul 09, 2018 42.35 42.35 42.35 42.35 709 +0.85(+2.05%)
Jul 06, 2018 41.70 41.70 41.50 41.50 5,465 -1.00(-2.35%)
Jun 27, 2018 42.50 42.50 42.50 17 -0.67(-1.54%)
Jun 22, 2018 43.17 43.17 43.17 42 +0.92(+2.17%)
Jun 20, 2018 42.25 42.25 42.25 0 -1.25(-2.87%)
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.