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 30, 2020 38.60 38.60 38.60 215 +0.00(+0.00%)
Apr 29, 2020 38.60 38.60 38.60 183 +0.00(+0.00%)
Apr 28, 2020 38.60 38.60 38.60 637 +0.00(+0.00%)
Apr 27, 2020 38.60 38.60 38.60 38.60 4,275 +0.78(+2.07%)
Apr 24, 2020 37.82 37.82 37.82 37.82 4,700 -0.34(-0.90%)
Apr 23, 2020 38.16 38.16 38.16 38.16 2,960 +1.56(+4.26%)
Apr 22, 2020 36.60 36.60 36.60 60 +0.00(+0.00%)
Apr 21, 2020 37.10 37.10 36.60 36.60 2,632 -1.07(-2.84%)
Apr 20, 2020 37.71 37.71 37.67 37.67 6,663 +0.22(+0.59%)
Apr 17, 2020 37.45 37.45 37.45 320 +0.00(+0.00%)
Apr 16, 2020 37.45 37.45 37.45 85 +0.00(+0.00%)
Apr 15, 2020 37.43 37.45 37.43 37.45 952 -0.25(-0.66%)
Apr 14, 2020 37.70 37.70 37.70 2,785 +0.00(+0.00%)
Apr 09, 2020 37.70 37.70 37.70 0 +0.21(+0.56%)
Apr 08, 2020 37.49 37.49 37.49 563 +0.00(+0.00%)
Apr 07, 2020 35.70 35.70 37.49 377 +1.79(+5.00%)
Apr 06, 2020 34.61 34.61 35.70 2,267 +1.09(+3.15%)
Apr 03, 2020 34.61 34.61 34.61 34.61 1,300 -2.06(-5.61%)
Apr 02, 2020 36.67 36.67 36.67 1,394 +0.00(+0.00%)
Apr 01, 2020 36.67 36.67 36.67 225 +0.00(+0.00%)
Mar 31, 2020 36.67 36.67 36.67 36.67 1,346 -0.53(-1.42%)
Mar 30, 2020 37.20 37.20 37.20 689 +0.00(+0.00%)
Mar 27, 2020 37.20 37.20 37.20 37.20 300 +1.93(+5.46%)
Mar 26, 2020 35.27 35.27 35.27 895 +0.00(+0.00%)
Mar 25, 2020 35.27 35.27 35.27 35.27 5,927 +3.09(+9.59%)
Mar 24, 2020 32.19 32.19 32.19 2,403 +0.00(+0.00%)
Mar 23, 2020 32.19 32.19 32.19 628 +0.00(+0.00%)
Mar 20, 2020 32.19 32.19 32.19 778 +0.00(+0.00%)
Mar 19, 2020 32.19 32.19 32.19 569 +0.00(+0.00%)
Mar 18, 2020 32.19 32.19 32.19 1,580 +0.00(+0.00%)
Mar 17, 2020 32.19 32.19 32.19 3,616 +0.00(+0.00%)
Mar 16, 2020 31.96 32.19 31.96 32.19 1,779 -2.06(-6.02%)
Mar 13, 2020 34.25 34.25 34.25 34.25 2,300 +0.51(+1.50%)
Mar 12, 2020 33.58 33.74 33.13 33.74 3,470 -3.86(-10.26%)
Mar 11, 2020 37.60 37.60 37.60 37.60 2,471 -1.59(-4.05%)
Mar 10, 2020 39.19 39.19 39.19 254 +0.00(+0.00%)
Mar 09, 2020 39.19 39.19 39.19 310 +0.00(+0.00%)
Mar 06, 2020 39.27 39.27 39.19 39.19 3,400 -0.74(-1.86%)
Mar 05, 2020 39.93 39.93 39.93 1,159 +0.00(+0.00%)
Mar 04, 2020 39.93 39.93 39.93 39.93 752 +0.98(+2.52%)
Mar 03, 2020 38.95 38.95 38.95 400 +0.00(+0.00%)
Mar 02, 2020 38.95 38.95 38.95 2,182 +0.00(+0.00%)
Feb 28, 2020 38.73 38.95 38.63 38.95 5,500 -1.09(-2.72%)
Feb 27, 2020 39.50 40.04 39.50 40.04 10,457 -0.86(-2.10%)
Feb 26, 2020 41.05 41.05 40.90 40.90 10,366 -1.50(-3.54%)
Feb 25, 2020 42.40 42.40 42.40 7,789 +0.00(+0.00%)
Feb 24, 2020 42.40 42.40 42.40 1,677 +0.00(+0.00%)
Feb 21, 2020 42.40 42.40 42.40 42.40 5,100 -0.55(-1.28%)
Feb 20, 2020 42.95 42.95 42.95 254 +0.00(+0.00%)
Feb 19, 2020 42.95 42.95 42.95 3,558 +0.00(+0.00%)
Feb 18, 2020 42.95 42.95 42.95 42.95 7,013 -0.80(-1.83%)
Feb 13, 2020 43.75 43.75 43.75 0 -0.75(-1.69%)
Feb 12, 2020 44.50 44.50 44.50 44.50 704 -0.20(-0.44%)
Feb 11, 2020 44.70 44.70 44.70 44.70 1,204 +0.39(+0.88%)
Feb 10, 2020 44.31 44.31 44.31 49 +0.00(+0.00%)
Feb 07, 2020 44.31 44.31 44.31 68 +0.00(+0.00%)
Feb 06, 2020 44.31 44.31 44.31 7,002 +0.00(+0.00%)
Feb 05, 2020 44.31 44.31 44.31 889 +0.00(+0.00%)
Feb 04, 2020 44.31 44.31 44.31 44.31 5,350 +0.78(+1.79%)
Feb 03, 2020 44.20 44.20 43.53 2,323 -0.67(-1.52%)
Jan 31, 2020 44.20 44.20 44.20 120 +0.00(+0.00%)
Jan 30, 2020 44.20 44.20 44.20 899 +0.00(+0.00%)
Jan 29, 2020 44.20 44.20 44.20 44.20 4,702 +0.21(+0.49%)
Jan 28, 2020 43.99 43.99 43.99 713 +0.00(+0.00%)
Jan 27, 2020 43.99 43.99 43.99 43.99 2,549 -0.63(-1.41%)
Jan 24, 2020 44.61 44.61 44.61 224 +0.00(+0.00%)
Jan 23, 2020 44.61 44.61 44.61 44.61 18,516 -0.24(-0.54%)
Jan 22, 2020 44.85 44.85 44.85 518 +0.00(+0.00%)
Jan 21, 2020 44.85 44.85 44.85 138 +0.00(+0.00%)
Jan 17, 2020 44.85 44.85 44.85 2,058 +0.00(+0.00%)
Jan 16, 2020 44.85 44.85 44.85 1,330 +0.00(+0.00%)
Jan 15, 2020 44.85 44.85 44.85 766 +0.00(+0.00%)
Jan 13, 2020 44.85 44.85 44.85 0 -0.00(-0.01%)
Jan 10, 2020 44.86 44.86 44.86 20,299 +0.00(+0.00%)
Jan 09, 2020 44.86 44.86 44.86 184 +0.00(+0.00%)
Jan 07, 2020 44.86 44.86 44.86 0 +0.00(+0.00%)
Dec 20, 2019 44.86 44.86 44.86 0 +0.00(+0.00%)
Dec 19, 2019 44.68 44.68 44.86 1,850 +0.17(+0.39%)
Dec 17, 2019 44.68 44.68 44.68 0 +0.00(+0.00%)
Dec 16, 2019 44.68 44.68 44.68 65 +0.00(+0.00%)
Dec 13, 2019 44.68 44.68 44.68 21,251 +0.00(+0.00%)
Dec 12, 2019 44.68 44.68 44.68 299 +0.00(+0.00%)
Dec 11, 2019 44.68 44.68 44.68 44.68 244 -0.24(-0.54%)
Dec 10, 2019 44.74 44.93 44.74 44.93 1,952 +0.29(+0.65%)
Dec 09, 2019 44.64 44.64 44.64 107 +0.00(+0.00%)
Dec 05, 2019 44.64 44.64 44.64 0 +0.06(+0.14%)
Dec 04, 2019 44.57 44.57 44.57 44.57 514 +0.57(+1.30%)
Dec 03, 2019 44.00 44.00 44.00 411 +0.00(+0.00%)
Dec 02, 2019 44.00 44.00 44.00 443 +0.00(+0.00%)
Nov 29, 2019 44.00 44.00 44.00 1,448 +0.00(+0.00%)
Nov 27, 2019 44.00 44.00 44.00 846 +0.00(+0.00%)
Nov 26, 2019 44.00 44.00 44.00 730 +0.00(+0.00%)
Nov 25, 2019 44.00 44.00 44.00 282 +0.00(+0.00%)
Nov 22, 2019 44.00 44.00 44.00 44.00 700 -0.48(-1.09%)
Nov 20, 2019 44.48 44.48 44.48 0 +0.00(+0.00%)
Nov 19, 2019 44.48 44.48 44.48 687 +0.00(+0.00%)
Nov 18, 2019 44.48 44.48 44.48 2,200 +0.00(+0.00%)
Nov 15, 2019 44.48 44.48 44.48 37 +0.00(+0.00%)
Nov 14, 2019 44.48 44.48 44.48 632 +0.00(+0.00%)
Nov 13, 2019 44.48 44.48 44.48 981 +0.00(+0.00%)
Nov 12, 2019 44.48 44.48 44.48 764 +0.00(+0.00%)
Nov 11, 2019 44.48 44.48 44.48 458 +0.00(+0.00%)
Nov 08, 2019 44.48 44.48 44.48 2,592 +0.00(+0.00%)
Nov 07, 2019 44.48 44.62 44.48 44.48 7,661 +0.26(+0.58%)
Nov 06, 2019 44.23 44.23 44.23 2,899 +0.00(+0.00%)
Nov 05, 2019 44.23 44.23 44.23 2,024 +0.00(+0.00%)
Nov 04, 2019 44.23 44.23 44.23 44.23 556 +0.81(+1.88%)
Oct 31, 2019 43.41 43.41 43.41 0 +0.15(+0.35%)
Oct 30, 2019 43.26 43.26 43.26 769 +0.00(+0.00%)
Oct 29, 2019 43.26 43.26 43.26 43.26 3,316 +0.16(+0.38%)
Oct 28, 2019 43.10 43.10 43.10 2,961 +0.00(+0.00%)
Oct 25, 2019 43.10 43.10 43.10 43.10 200 +1.42(+3.41%)
Oct 23, 2019 41.67 41.67 41.67 0 +0.00(+0.00%)
Oct 22, 2019 41.67 41.67 41.67 17,994 +0.00(+0.00%)
Oct 21, 2019 41.67 41.67 41.67 10 +0.00(+0.00%)
Oct 16, 2019 41.67 41.67 41.67 0 +0.00(+0.00%)
Oct 15, 2019 41.67 41.67 41.67 1,701 +0.00(+0.00%)
Oct 14, 2019 41.67 41.67 41.67 132 +0.00(+0.00%)
Oct 11, 2019 41.67 41.67 41.67 76 +0.00(+0.00%)
Oct 10, 2019 41.67 41.67 41.67 498 +0.00(+0.00%)
Oct 09, 2019 41.67 41.67 41.67 13 +0.00(+0.00%)
Oct 08, 2019 41.67 41.67 41.67 372 +0.00(+0.00%)
Oct 07, 2019 41.67 41.67 41.67 268 +0.00(+0.00%)
Oct 04, 2019 41.29 41.29 41.67 363 +0.38(+0.93%)
Oct 03, 2019 41.49 41.49 41.29 41.29 1,914 -1.01(-2.39%)
Oct 02, 2019 42.30 42.30 42.30 2,661 +0.00(+0.00%)
Oct 01, 2019 42.30 42.30 42.30 27 +0.00(+0.00%)
Sep 30, 2019 42.30 42.30 42.30 36 +0.00(+0.00%)
Sep 27, 2019 42.30 42.30 42.30 566 +0.00(+0.00%)
Sep 26, 2019 42.47 42.47 42.30 42.30 56,822 +0.22(+0.51%)
Sep 25, 2019 42.08 42.08 42.08 54 +0.00(+0.00%)
Sep 24, 2019 42.08 42.08 42.08 5,634 +0.00(+0.00%)
Sep 23, 2019 42.08 42.08 42.08 217 +0.00(+0.00%)
Sep 20, 2019 40.92 40.92 42.08 2,795 +1.16(+2.85%)
Sep 19, 2019 40.92 40.92 40.92 282 +0.00(+0.00%)
Sep 18, 2019 40.92 40.92 40.92 1,048 +0.00(+0.00%)
Sep 17, 2019 40.92 40.92 40.92 11 +0.00(+0.00%)
Sep 16, 2019 40.92 40.92 40.92 295 +0.00(+0.00%)
Sep 13, 2019 40.92 40.92 40.92 5,100 +0.00(+0.00%)
Sep 12, 2019 40.92 40.92 40.92 439 +0.00(+0.00%)
Sep 11, 2019 40.92 40.92 40.92 550 +0.00(+0.00%)
Sep 09, 2019 40.92 40.92 40.92 0 +0.43(+1.07%)
Sep 06, 2019 40.49 40.49 40.49 130 +0.00(+0.00%)
Sep 05, 2019 40.49 40.49 40.49 40.49 633 +0.72(+1.80%)
Sep 04, 2019 39.77 39.77 39.77 507 +0.00(+0.00%)
Aug 29, 2019 39.77 39.77 39.77 0 +0.17(+0.43%)
Aug 28, 2019 39.60 39.60 39.60 7,747 +0.00(+0.00%)
Aug 27, 2019 39.60 39.60 39.60 155 +0.00(+0.00%)
Aug 23, 2019 39.60 39.60 39.60 0 +0.00(+0.00%)
Aug 22, 2019 39.60 39.60 39.60 26 +0.00(+0.00%)
Aug 21, 2019 39.60 39.60 39.60 1,873 +0.00(+0.00%)
Aug 20, 2019 39.60 39.60 39.60 55 +0.00(+0.00%)
Aug 19, 2019 39.60 39.60 39.60 39.60 357 +0.65(+1.66%)
Aug 15, 2019 38.95 38.95 38.95 0 +0.00(+0.00%)
Aug 14, 2019 38.95 38.95 38.95 38.95 3,634 -0.49(-1.23%)
Aug 13, 2019 39.44 39.44 39.44 319 +0.00(+0.00%)
Aug 12, 2019 39.44 39.44 39.44 39.44 3,010 -0.42(-1.06%)
Aug 09, 2019 39.86 39.86 39.86 474 +0.00(+0.00%)
Aug 08, 2019 39.86 39.86 39.86 2,386 +0.00(+0.00%)
Aug 07, 2019 39.86 39.86 39.86 19 +0.00(+0.00%)
Aug 06, 2019 39.86 39.86 39.86 2,228 +0.00(+0.00%)
Aug 05, 2019 39.86 39.86 39.86 161 +0.00(+0.00%)
Aug 02, 2019 39.86 39.86 39.86 39.86 200 -0.50(-1.24%)
Aug 01, 2019 40.36 40.36 40.36 1,707 +0.00(+0.00%)
Jul 31, 2019 40.36 40.36 40.36 0 +0.00(+0.00%)
Jul 30, 2019 40.36 40.36 40.36 40.36 4,550 -0.30(-0.73%)
Jul 26, 2019 40.66 40.66 40.66 0 +0.00(+0.00%)
Jul 23, 2019 40.66 40.66 40.66 0 +0.00(+0.00%)
Jul 22, 2019 40.66 40.66 40.66 9,096 +0.00(+0.00%)
Jul 19, 2019 40.66 40.66 40.66 31 +0.00(+0.00%)
Jul 18, 2019 40.66 40.66 40.66 6,153 +0.00(+0.00%)
Jul 17, 2019 40.66 40.66 40.66 592 +0.00(+0.00%)
Jul 16, 2019 40.66 40.66 40.66 15 +0.00(+0.00%)
Jul 12, 2019 40.66 40.66 40.66 0 -0.04(-0.10%)
Jul 11, 2019 40.70 40.70 40.70 40.70 197 +0.18(+0.44%)
Jul 10, 2019 40.52 40.52 40.52 78 +0.00(+0.00%)
Jul 09, 2019 40.52 40.52 40.52 40.52 157 -0.19(-0.46%)
Jul 08, 2019 40.71 40.71 40.71 40.71 875 +0.63(+1.57%)
Jul 02, 2019 40.08 40.08 40.08 0 +0.00(+0.00%)
Jun 27, 2019 40.08 40.08 40.08 0 +0.00(+0.00%)
Jun 26, 2019 40.08 40.08 40.08 40.08 383 -0.32(-0.79%)
Jun 25, 2019 40.40 40.40 40.40 40.40 713 +0.76(+1.92%)
Jun 24, 2019 39.64 39.64 39.64 3,370 +0.00(+0.00%)
Jun 21, 2019 39.64 39.64 39.64 1,095 +0.00(+0.00%)
Jun 19, 2019 39.64 39.64 39.64 0 +0.64(+1.64%)
Jun 18, 2019 39.00 39.00 39.00 427 +0.00(+0.00%)
Jun 17, 2019 39.00 39.00 39.00 1,679 +0.00(+0.00%)
Jun 14, 2019 39.00 39.00 39.00 386 +0.00(+0.00%)
Jun 13, 2019 39.00 39.00 39.00 723 +0.00(+0.00%)
Jun 12, 2019 39.00 39.00 39.00 0 +0.00(+0.00%)
Jun 10, 2019 39.00 39.00 39.00 0 +0.00(+0.00%)
Jun 06, 2019 39.00 39.00 39.00 0 +0.00(+0.00%)
Jun 04, 2019 39.00 39.00 39.00 0 -0.11(-0.28%)
Jun 03, 2019 39.11 39.11 39.11 170 +0.00(+0.00%)
May 31, 2019 39.11 39.11 39.11 2,225 +0.00(+0.00%)
May 30, 2019 39.11 39.11 39.11 39.11 210 +0.00(+0.00%)
May 29, 2019 39.11 39.11 39.11 39.11 210 -0.17(-0.43%)
May 23, 2019 39.28 39.28 39.28 0 +0.00(+0.00%)
May 22, 2019 39.28 39.28 39.28 2,870 +0.00(+0.00%)
May 20, 2019 39.28 39.28 39.28 0 +0.00(+0.00%)
May 15, 2019 39.28 39.28 39.28 0 -1.42(-3.49%)
May 14, 2019 40.70 40.70 40.70 887 +0.00(+0.00%)
May 08, 2019 40.70 40.70 40.70 0 +0.00(+0.00%)
May 07, 2019 40.70 40.70 40.70 1,230 +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.