Ishares III Plc (CBUJ)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 4.9181 | 0 | 0.04 | 4.9181 | 4.9181 | 4.9181 | 610 |
| 1721939220 | 4.9162 | 0 | 0.00 | 4.9162 | 4.9162 | 4.9162 | 0 |
| 1721852820 | 4.9162 | 0.01 | 0.28 | 4.9227 | 4.9227 | 4.9162 | 1674 |
| 1721764200 | 4.9025 | 0 | 0.00 | 4.9025 | 4.9025 | 4.9025 | 0 |
| 1721677800 | 4.9025 | -0.01 | -0.25 | 4.9025 | 4.9025 | 4.9025 | 0 |
| 1721420760 | 4.915 | 0 | 0.00 | 4.915 | 4.915 | 4.915 | 0 |
| 1721334360 | 4.915 | -0.09 | -1.80 | 4.9044 | 4.917 | 4.9042 | 64538 |
| 1721248020 | 5.0052 | 0.01 | 0.26 | 5.0052 | 5.0052 | 5.0052 | 6 |
| 1721161560 | 4.9921 | 0 | 0.00 | 4.9921 | 4.9921 | 4.9921 | 0 |
| 1721075160 | 4.9921 | 0.01 | 0.22 | 4.9970999 | 4.9970999 | 4.9921 | 167 |
| 1720815960 | 4.9812 | 0 | 0.05 | 4.9812 | 4.9812 | 4.9812 | 2244 |
| 1720729560 | 4.9787999 | 0 | 0.00 | 4.9787999 | 4.9787999 | 4.9787999 | 0 |
| 1720643160 | 4.9787999 | 0 | 0.00 | 4.9787999 | 4.9787999 | 4.9787999 | 0 |
| 1720556760 | 4.9787999 | 0 | 0.00 | 4.9787999 | 4.9787999 | 4.9787999 | 0 |
| 1720470360 | 4.9787999 | 0.02 | 0.36 | 4.9787999 | 4.9787999 | 4.9787999 | 19 |
| 1720211220 | 4.9608 | 0 | 0.05 | 4.9608 | 4.9608 | 4.9608 | 5351 |
| 1720124820 | 4.9584 | 0 | 0.00 | 4.9584 | 4.9584 | 4.9584 | 0 |
| 1720038420 | 4.9584 | 0.01 | 0.20 | 4.9584 | 4.9584 | 4.9584 | 4 |
| 1719952020 | 4.9486999 | -0.01 | -0.17 | 4.9424 | 4.9486999 | 4.9424 | 30 |
| 1719865620 | 4.9573 | 0 | 0.06 | 4.9573 | 4.9573 | 4.9573 | 7 |
| 1719606420 | 4.9541 | 0 | 0.00 | 4.9541 | 4.9541 | 4.9541 | 0 |
| 1719520020 | 4.9541 | 0 | 0.00 | 4.9541 | 4.9541 | 4.9541 | 0 |
| 1719433620 | 4.9541 | 0 | 0.00 | 4.9541 | 4.9541 | 4.9541 | 0 |
| 1719347220 | 4.9541 | 0 | 0.00 | 4.9541 | 4.9541 | 4.9541 | 0 |
| 1719260820 | 4.9541 | 0 | 0.00 | 4.9541 | 4.9541 | 4.9541 | 0 |
| 1719001620 | 4.9541 | 0 | 0.00 | 4.9541 | 4.9541 | 4.9541 | 0 |
| 1718915220 | 4.9541 | 0 | 0.00 | 4.9541 | 4.9541 | 4.9541 | 0 |
| 1718828820 | 4.9541 | 0.01 | 0.16 | 4.9541 | 4.9541 | 4.9541 | 7 |
| 1718742360 | 4.9463 | -0.01 | -0.25 | 4.9463 | 4.9463 | 4.9463 | 81 |
| 1718656020 | 4.9589 | 0 | 0.00 | 4.9589 | 4.9589 | 4.9589 | 0 |
| 1718396820 | 4.9589 | 0 | 0.00 | 4.9589 | 4.9589 | 4.9589 | 0 |
| 1718310420 | 4.9589 | 0 | 0.00 | 4.9589 | 4.9589 | 4.9589 | 0 |
| 1718224020 | 4.9589 | 0.04 | 0.78 | 4.9589 | 4.9589 | 4.9589 | 4000 |
| 1718137620 | 4.9206 | 0.01 | 0.17 | 4.9206 | 4.9206 | 4.9206 | 50 |
| 1718051220 | 4.9123 | -0.01 | -0.28 | 4.9123 | 4.9123 | 4.9123 | 5895 |
| 1717792020 | 4.9259 | -0.01 | -0.28 | 4.9259 | 4.9259 | 4.9259 | 19 |
| 1717705620 | 4.9397 | -0.01 | -0.17 | 4.9397 | 4.9397 | 4.9397 | 3100 |
| 1717619220 | 4.9481 | 0 | 0.00 | 4.9481 | 4.9481 | 4.9481 | 0 |
| 1717532820 | 4.9481 | 0.01 | 0.21 | 4.9376 | 4.9481 | 4.9376 | 28 |
| 1717446420 | 4.9377 | -0 | -0.06 | 4.923 | 4.9377 | 4.923 | 2173 |
| 1717187220 | 4.9408 | 0 | 0.00 | 4.9408 | 4.9408 | 4.9408 | 0 |
| 1717100820 | 4.9408 | 0 | 0.00 | 4.9408 | 4.9408 | 4.9408 | 0 |
| 1717014420 | 4.9408 | 0 | 0.00 | 4.9408 | 4.9408 | 4.9408 | 0 |
| 1716928020 | 4.9408 | 0 | 0.00 | 4.9408 | 4.9408 | 4.9408 | 0 |
| 1716841620 | 4.9408 | 0 | 0.00 | 4.9408 | 4.9408 | 4.9408 | 0 |
| 1716582420 | 4.9408 | 0 | 0.00 | 4.9408 | 4.9408 | 4.9408 | 0 |
| 1716496020 | 4.9408 | -0.01 | -0.20 | 4.9408 | 4.9408 | 4.9408 | 310 |
| 1716409560 | 4.9507 | 0 | 0.00 | 4.9507 | 4.9507 | 4.9507 | 0 |
| 1716323160 | 4.9507 | 0.02 | 0.41 | 4.9507 | 4.9507 | 4.9507 | 607 |
| 1716236820 | 4.9306 | 0 | 0.00 | 4.9306 | 4.9306 | 4.9306 | 0 |
| 1715977620 | 4.9306 | -0.03 | -0.67 | 4.9454 | 4.9454 | 4.9306 | 1412 |
| 1715891220 | 4.9639 | 0 | 0.00 | 4.9639 | 4.9639 | 4.9639 | 0 |
| 1715804820 | 4.9639 | 0.01 | 0.28 | 4.9639 | 4.9639 | 4.9639 | 50 |
| 1715718420 | 4.9499 | 0 | 0.00 | 4.9499 | 4.9499 | 4.9499 | 0 |
| 1715632020 | 4.9499 | 0 | 0.00 | 4.9499 | 4.9499 | 4.9499 | 0 |
| 1715372820 | 4.9499 | 0 | 0.00 | 4.9499 | 4.9499 | 4.9499 | 0 |
| 1715286420 | 4.9499 | 0 | 0.00 | 4.9499 | 4.9499 | 4.9499 | 0 |
| 1715200020 | 4.9499 | 0 | 0.00 | 4.9499 | 4.9499 | 4.9499 | 0 |
| 1715113620 | 4.9499 | 0 | 0.03 | 4.9447 | 4.9499 | 4.9447 | 1300 |
| 1715027220 | 4.9482 | 0.02 | 0.43 | 4.9482 | 4.9482 | 4.9482 | 4 |
| 1714768020 | 4.9271 | 0.01 | 0.15 | 4.9324 | 4.9324 | 4.9271 | 3830 |
| 1714681560 | 4.9198 | -0 | -0.02 | 4.9198 | 4.9198 | 4.9198 | 8 |
| 1714508820 | 4.9207 | 0 | 0.00 | 4.9207 | 4.9207 | 4.9207 | 0 |
| 1714422420 | 4.9207 | 0 | 0.04 | 4.9207 | 4.9207 | 4.9207 | 208 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
