Ishares III Plc (ASIG)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1734456600 | 5.0511 | -0 | -0.02 | 5.0436 | 5.0544 | 5.0426 | 15051 |
| 1734370200 | 5.0523 | -0.02 | -0.41 | 5.0557 | 5.0557 | 5.0523 | 28225 |
| 1734111000 | 5.0729 | -0.01 | -0.13 | 5.0601 | 5.0729 | 5.0601 | 22230 |
| 1734024600 | 5.0797 | -0.02 | -0.37 | 5.0512 | 5.0797 | 5.0512 | 40338 |
| 1733938200 | 5.0987 | 0.01 | 0.16 | 5.0735 | 5.0987 | 5.0719 | 42207 |
| 1733851800 | 5.0906 | 0 | 0.05 | 5.073 | 5.0906 | 5.0725 | 107537 |
| 1733765400 | 5.0881 | -0.01 | -0.20 | 5.0817 | 5.0881 | 5.0817 | 14026 |
| 1733506200 | 5.0981 | 0.02 | 0.39 | 5.0566 | 5.0981 | 5.0566 | 53583 |
| 1733419800 | 5.0785 | 0 | 0.02 | 5.0801999 | 5.0843 | 5.0719 | 3029 |
| 1733333400 | 5.0773 | 0.01 | 0.24 | 5.0696 | 5.0773 | 5.0631 | 13175 |
| 1733247000 | 5.0653 | -0.02 | -0.30 | 5.0737 | 5.075 | 5.0653 | 38484 |
| 1733160600 | 5.0807 | 0.02 | 0.30 | 5.073 | 5.0807 | 5.0687 | 22506 |
| 1732901400 | 5.0653 | -0 | -0.05 | 5.0708 | 5.0708 | 5.0653 | 288 |
| 1732815000 | 5.0676 | 0.02 | 0.33 | 5.0601 | 5.0767 | 5.0601 | 33294 |
| 1732728600 | 5.0507 | 0.01 | 0.29 | 5.0563 | 5.0563 | 5.0507 | 61 |
| 1732642200 | 5.0362 | -0.02 | -0.30 | 5.0284 | 5.0584 | 5.0284 | 16101 |
| 1732555800 | 5.0515 | 0.03 | 0.57 | 5.0392 | 5.0515 | 5.0355 | 43062 |
| 1732296600 | 5.023 | -0.03 | -0.64 | 5.0314 | 5.0483 | 5.023 | 38484 |
| 1732210200 | 5.0552 | 0 | 0.09 | 5.0615 | 5.0615 | 5.0397 | 5361 |
| 1732123800 | 5.0508 | -0 | -0.04 | 5.0462 | 5.0508 | 5.038 | 22576 |
| 1732037400 | 5.053 | 0.02 | 0.48 | 5.0363 | 5.0545 | 5.0363 | 9528 |
| 1731951000 | 5.0288 | 0 | 0.10 | 5.0308 | 5.04 | 5.0288 | 6147 |
| 1731691800 | 5.0239 | -0.02 | -0.46 | 5.0307 | 5.0321 | 5.0239 | 22905 |
| 1731605400 | 5.0471 | -0.01 | -0.20 | 5.0274 | 5.0471 | 5.0274 | 8685 |
| 1731519000 | 5.0571 | 0 | 0.00 | 5.0571 | 5.0571 | 5.0571 | 0 |
| 1731432600 | 5.0571 | 0 | 0.00 | 5.0571 | 5.0571 | 5.0571 | 0 |
| 1731346200 | 5.0571 | -0 | -0.01 | 5.05 | 5.0571 | 5.0485 | 2759 |
| 1731087000 | 5.0574 | 0 | 0.09 | 5.0467 | 5.0599999 | 5.0467 | 8054 |
| 1731000600 | 5.0527 | 0.03 | 0.69 | 5.0287 | 5.0527 | 5.0287 | 28657 |
| 1730914200 | 5.0182 | -0 | -0.04 | 5.0286 | 5.0286 | 5.0173 | 3024 |
| 1730827800 | 5.0201 | -0.02 | -0.30 | 5.0249 | 5.0359999 | 5.0201 | 3458 |
| 1730741400 | 5.0351 | -0 | -0.02 | 5.0382999 | 5.04 | 5.0351 | 2852 |
| 1730482200 | 5.0361 | 0 | 0.04 | 5.0424 | 5.0424 | 5.0361 | 893 |
| 1730395800 | 5.0343 | 0 | 0.07 | 5.0361 | 5.053 | 5.0343 | 9068 |
| 1730309400 | 5.0306 | -0 | -0.03 | 5.0599999 | 5.0599999 | 5.0306 | 180078 |
| 1730223000 | 5.032 | -0 | -0.03 | 5.0327 | 5.0425 | 5.0306 | 13903 |
| 1730136600 | 5.0333 | -0.03 | -0.56 | 5.0407 | 5.0407 | 5.0304 | 20481 |
| 1729873800 | 5.0615 | 0.01 | 0.20 | 5.0552 | 5.0639 | 5.048 | 5762 |
| 1729787400 | 5.0516 | 0 | 0.04 | 5.0624 | 5.0624 | 5.0516 | 10031 |
| 1729701000 | 5.0494 | 0.01 | 0.26 | 5.0516 | 5.0516 | 5.0401 | 4132 |
| 1729614600 | 5.0364 | -0.03 | -0.68 | 5.063 | 5.063 | 5.0364 | 42690 |
| 1729528200 | 5.0709 | -0 | -0.01 | 5.0729 | 5.0729 | 5.0679999 | 231506 |
| 1729269000 | 5.0712 | 0.01 | 0.10 | 5.0887 | 5.0887 | 5.0682 | 3951 |
| 1729182600 | 5.0660999 | 0.01 | 0.11 | 5.0734 | 5.0734 | 5.0660999 | 922 |
| 1729096200 | 5.0605 | 0 | 0.00 | 5.0605 | 5.0605 | 5.0605 | 0 |
| 1729009800 | 5.0605 | -0 | -0.03 | 5.056 | 5.0621 | 5.056 | 2288 |
| 1728923400 | 5.0618999 | 0.01 | 0.12 | 5.0598 | 5.0618999 | 5.0598 | 5800 |
| 1728664200 | 5.056 | -0 | -0.09 | 5.056 | 5.056 | 5.056 | 0 |
| 1728577800 | 5.0603999 | 0 | 0.00 | 5.0603999 | 5.0603999 | 5.0603999 | 0 |
| 1728491400 | 5.0603999 | 0.01 | 0.12 | 5.0645 | 5.0662 | 5.0603999 | 25312 |
| 1728405000 | 5.0542999 | 0 | 0.06 | 5.0896 | 5.0896 | 5.0542999 | 4892 |
| 1728318600 | 5.0515 | -0.03 | -0.67 | 5.0685 | 5.071 | 5.0515 | 64820 |
| 1728059400 | 5.0854 | -0.02 | -0.38 | 5.108 | 5.108 | 5.0854 | 14455 |
| 1727973000 | 5.1047 | 0.01 | 0.14 | 5.1272 | 5.1272 | 5.0953 | 7863 |
| 1727886600 | 5.0977 | 0 | 0.04 | 5.1076 | 5.1124 | 5.0977 | 877 |
| 1727800200 | 5.0958 | -0.01 | -0.20 | 5.1036 | 5.1115 | 5.0958 | 11391 |
| 1727713800 | 5.106 | 0 | 0.01 | 5.1021 | 5.1076 | 5.0925 | 65173 |
| 1727454600 | 5.1057 | 0.01 | 0.19 | 5.1017 | 5.1057 | 5.0926 | 4110 |
| 1727368200 | 5.0961 | -0.01 | -0.25 | 5.1014 | 5.111 | 5.0961 | 49828 |
| 1727281800 | 5.1087 | 0.01 | 0.10 | 5.1059 | 5.1102999 | 5.095 | 4484 |
| 1727195400 | 5.1034 | 0.01 | 0.16 | 5.1037 | 5.1037 | 5.0903 | 769 |
| 1727109000 | 5.0952 | 0 | 0.04 | 5.1133 | 5.1133 | 5.0951 | 13604 |
| 1726849800 | 5.0932 | 0.01 | 0.16 | 5.1239 | 5.1239 | 5.0932 | 97169 |
| 1726763400 | 5.0851 | -0.02 | -0.40 | 5.108 | 5.11 | 5.0851 | 37120 |
| 1726677000 | 5.1054 | -0.01 | -0.19 | 5.0911 | 5.1075 | 5.0911 | 12558 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
