Ishares III Plc (OP: IZIZF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 11, 2024 | 38.53 | 745,083 | +0.32(+0.83%) | |||
| Sep 10, 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 5,604 | -0.35(-0.90%) |
| Sep 09, 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 1,181 | -0.61(-1.55%) |
| Sep 03, 2024 | 39.17 | 1,885 | -0.64(-1.61%) | |||
| Aug 30, 2024 | 39.88 | 39.88 | 39.81 | 39.81 | 2,753 | -0.03(-0.08%) |
| Aug 29, 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 21,159 | +0.04(+0.10%) |
| Aug 22, 2024 | 39.80 | 0 | -0.03(-0.08%) | |||
| Aug 21, 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 2,862 | +0.13(+0.33%) |
| Aug 20, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 704 | -0.30(-0.75%) |
| Aug 19, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 5,859 | +1.03(+2.64%) |
| Aug 13, 2024 | 38.97 | 125 | +0.97(+2.56%) | |||
| Aug 07, 2024 | 38.00 | 1,956 | +0.70(+1.88%) | |||
| Aug 06, 2024 | 37.30 | 37.30 | 37.19 | 37.30 | 3,571 | -1.90(-4.85%) |
| Aug 01, 2024 | 39.20 | 4,699 | +0.38(+0.98%) | |||
| Jul 26, 2024 | 38.82 | 3,094 | -1.18(-2.95%) | |||
| Jul 15, 2024 | 40.00 | 1,480 | -0.24(-0.60%) | |||
| Jul 10, 2024 | 40.24 | 278 | +0.55(+1.39%) | |||
| Jul 05, 2024 | 39.69 | 21 | +0.33(+0.83%) | |||
| Jul 02, 2024 | 39.36 | 929 | +0.41(+1.06%) |
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.