Ishares III Plc (OP: ISSIF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 24, 2022 | 170.01 | 0 | +0.76(+0.45%) | |||
| May 17, 2022 | 169.25 | 0 | -0.57(-0.33%) | |||
| May 16, 2022 | 169.82 | 169.82 | 169.82 | 169.82 | 805 | +2.58(+1.54%) |
| May 11, 2022 | 167.24 | 0 | -0.07(-0.04%) | |||
| May 10, 2022 | 167.31 | 167.31 | 167.31 | 167.31 | 716 | -1.81(-1.07%) |
| May 05, 2022 | 169.12 | 0 | -3.69(-2.13%) | |||
| Apr 29, 2022 | 172.80 | 0 | -0.15(-0.09%) | |||
| Apr 27, 2022 | 172.95 | 0 | -1.93(-1.10%) | |||
| Apr 26, 2022 | 174.88 | 174.88 | 174.88 | 174.88 | 915 | +0.07(+0.04%) |
| Apr 25, 2022 | 174.81 | 174.81 | 174.81 | 174.81 | 3 | -1.19(-0.68%) |
| Apr 22, 2022 | 176.00 | 176.00 | 176.00 | 176.00 | 280 | -0.44(-0.25%) |
| Apr 13, 2022 | 176.44 | 0 | +0.69(+0.39%) | |||
| Apr 11, 2022 | 175.75 | 0 | -6.37(-3.50%) | |||
| Apr 01, 2022 | 182.12 | 0 | -1.42(-0.77%) | |||
| Mar 17, 2022 | 183.54 | 0 | +1.05(+0.58%) | |||
| Mar 16, 2022 | 182.49 | 182.49 | 182.49 | 182.49 | 1 | -5.79(-3.08%) |
| Mar 08, 2022 | 188.29 | 0 | +1.29(+0.69%) | |||
| Mar 03, 2022 | 187.00 | 0 | +2.91(+1.58%) | |||
| Feb 23, 2022 | 184.09 | 0 | -1.02(-0.55%) | |||
| Feb 22, 2022 | 185.11 | 185.11 | 185.11 | 185.11 | 4 | +1.36(+0.74%) |
| Feb 17, 2022 | 183.75 | 0 | +0.85(+0.46%) | |||
| Feb 16, 2022 | 182.90 | 182.90 | 182.90 | 182.90 | 2 | -0.53(-0.29%) |
| Feb 11, 2022 | 183.43 | 0 | +0.18(+0.10%) | |||
| Feb 10, 2022 | 183.25 | 183.25 | 183.25 | 183.25 | 27 | -1.05(-0.57%) |
| Feb 09, 2022 | 184.30 | 184.30 | 184.30 | 184.30 | 6 | +0.63(+0.34%) |
| Feb 04, 2022 | 183.67 | 0 | -2.37(-1.27%) | |||
| Feb 01, 2022 | 186.04 | 0 | +0.04(+0.02%) | |||
| Jan 26, 2022 | 186.00 | 0 | -1.00(-0.53%) | |||
| Jan 25, 2022 | 187.00 | 187.00 | 187.00 | 187.00 | 406 | +1.01(+0.54%) |
| Jan 20, 2022 | 185.99 | 0 | +0.28(+0.15%) | |||
| Jan 19, 2022 | 185.71 | 185.71 | 185.71 | 185.71 | 1,258 | -1.14(-0.61%) |
| Jan 18, 2022 | 186.84 | 186.84 | 186.84 | 186.84 | 140 | -1.36(-0.72%) |
| Jan 14, 2022 | 188.20 | 0 | -1.02(-0.54%) | |||
| Jan 12, 2022 | 189.22 | 0 | +1.41(+0.75%) | |||
| Jan 11, 2022 | 187.80 | 187.80 | 187.80 | 187.80 | 243 | +0.96(+0.51%) |
| Jan 07, 2022 | 186.84 | 186.84 | 186.84 | 0 | -0.71(-0.38%) | |
| Jan 06, 2022 | 187.55 | 187.55 | 187.55 | 187.55 | 2,155 | -3.00(-1.57%) |
| Dec 27, 2021 | 190.55 | 190.55 | 190.55 | 0 | -0.45(-0.24%) | |
| Dec 22, 2021 | 191.00 | 191.00 | 191.00 | 0 | +2.50(+1.33%) | |
| Dec 17, 2021 | 188.50 | 188.50 | 188.50 | 0 | -3.76(-1.96%) | |
| Dec 10, 2021 | 192.26 | 192.26 | 192.26 | 0 | +0.26(+0.14%) | |
| Dec 09, 2021 | 192.00 | 192.00 | 192.00 | 192.00 | 468 | -0.66(-0.34%) |
| Dec 03, 2021 | 192.66 | 192.66 | 192.66 | 0 | +0.16(+0.08%) | |
| Nov 30, 2021 | 192.50 | 192.50 | 192.50 | 0 | +1.15(+0.60%) | |
| Nov 22, 2021 | 191.35 | 191.35 | 191.35 | 0 | -0.60(-0.31%) | |
| Nov 17, 2021 | 191.95 | 191.95 | 191.95 | 0 | -3.95(-2.02%) | |
| Nov 09, 2021 | 195.90 | 195.90 | 195.90 | 0 | +1.64(+0.85%) | |
| Oct 28, 2021 | 194.26 | 194.26 | 194.26 | 0 | +1.71(+0.89%) | |
| Oct 26, 2021 | 192.55 | 192.55 | 192.55 | 0 | +5.16(+2.75%) | |
| Oct 12, 2021 | 187.39 | 187.39 | 187.39 | 0 | -0.77(-0.41%) | |
| Oct 04, 2021 | 188.17 | 188.17 | 188.17 | 0 | -1.83(-0.97%) | |
| Sep 28, 2021 | 190.00 | 190.00 | 190.00 | 0 | +0.00(+0.00%) | |
| Sep 20, 2021 | 190.00 | 190.00 | 190.00 | 0 | -3.66(-1.89%) | |
| Sep 10, 2021 | 193.66 | 193.66 | 193.66 | 0 | +1.74(+0.91%) | |
| Aug 02, 2021 | 191.91 | 191.91 | 191.91 | 0 | -0.64(-0.33%) | |
| Jul 29, 2021 | 192.55 | 192.55 | 192.55 | 0 | -0.70(-0.36%) | |
| Jul 27, 2021 | 193.25 | 193.25 | 193.25 | 0 | +5.64(+3.00%) | |
| Jun 15, 2021 | 187.61 | 187.61 | 187.61 | 0 | +0.69(+0.37%) |
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.
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.
