ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

ASIG Ishares III Plc

4.9218
0.0063 (0.13%)
Jun 14 2024 - Closed
Delayed by 15 minutes

ASIG Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 4.9218 0.01 0.13% 4.9159 4.9283 4.9077 14,247
Jun 13 2024 4.9155 -0.01 -0.23% 4.9066 4.917 4.9034 42,852
Jun 12 2024 4.9267 0.05 1.10% 4.8889 4.9273 4.8889 7,618
Jun 11 2024 4.873 -0.01 -0.23% 4.8771 4.8895 4.873 7,909
Jun 10 2024 4.8842 0.00 0.00% 4.8842 4.8842 4.8842 0
Jun 07 2024 4.8842 -0.01 -0.29% 4.8901 4.90 4.8842 159,725
Jun 06 2024 4.8982 0.00 -0.04% 4.9009 4.9096 4.897 27,297
Jun 05 2024 4.9001 0.00 -0.01% 4.8936 4.9002 4.8852 37,372
Jun 04 2024 4.9007 0.03 0.54% 4.8833 4.9007 4.8833 11,932
Jun 03 2024 4.8746 0.02 0.31% 4.8635 4.8746 4.8604 745
May 31 2024 4.8593 0.02 0.37% 4.8408 4.8693 4.8408 40,866
May 30 2024 4.8414 0.01 0.26% 4.8332 4.8414 4.8332 21,389
May 29 2024 4.8289 -0.01 -0.28% 4.838 4.8445 4.8289 1,706
May 28 2024 4.8427 -0.02 -0.33% 4.8297 4.8589 4.8297 3,757
May 27 2024 4.8585 0.00 0.03% 4.8738 4.8738 4.845 991
May 24 2024 4.857 0.01 0.30% 4.8535 4.857 4.8419 45,835
May 23 2024 4.8424 -0.01 -0.19% 4.8617 4.8673 4.8424 12,933
May 22 2024 4.8517 -0.02 -0.31% 4.8351 4.8643 4.8351 28,718
May 21 2024 4.8669 0.01 0.28% 4.8697 4.8697 4.8638 1,400
May 20 2024 4.8534 0.00 -0.03% 4.84 4.8638 4.84 44,566
May 17 2024 4.8547 -0.02 -0.47% 4.8469 4.868 4.8469 19,543
May 16 2024 4.8774 0.00 0.08% 4.8721 4.8809 4.8646 93,648
May 15 2024 4.8733 0.04 0.77% 4.8321 4.8733 4.8321 3,997
May 14 2024 4.8362 0.00 0.00% 4.8362 4.8362 4.8362 0
May 13 2024 4.8362 -0.01 -0.19% 4.836 4.849 4.8352 3,449
May 10 2024 4.8452 0.00 0.07% 4.8384 4.8492 4.8384 2,676
May 09 2024 4.842 0.00 0.04% 4.8339 4.842 4.8319 9,380
May 08 2024 4.8403 0.00 -0.07% 4.8379 4.8417 4.8379 4,746
May 07 2024 4.8436 0.00 -0.01% 4.8423 4.855 4.8383 3,718
May 06 2024 4.8442 0.00 0.08% 4.8377 4.8446 4.8331 600
May 03 2024 4.8405 0.02 0.51% 4.8199 4.8405 4.8198 984
May 02 2024 4.8157 0.01 0.22% 4.7858 4.8157 4.7858 5,221
Apr 30 2024 4.8049 0.00 -0.10% 4.8045 4.8072 4.8016 1,167
Apr 29 2024 4.8096 0.01 0.12% 4.80 4.8106 4.7995 983
Apr 26 2024 4.8039 0.02 0.48% 4.7929 4.8048 4.7877 3,309
Apr 25 2024 4.7809 -0.03 -0.59% 4.8019 4.8019 4.7809 11,095
Apr 24 2024 4.8092 0.00 -0.02% 4.8014 4.8095 4.7986 517
Apr 23 2024 4.8104 0.01 0.18% 4.7752 4.8104 4.7752 10,939
Apr 22 2024 4.8019 -0.01 -0.18% 4.7981 4.8045 4.7844 377
Apr 19 2024 4.8104 0.02 0.48% 4.8032 4.8104 4.8032 13,717
Apr 18 2024 4.7873 -0.02 -0.38% 4.8074 4.8096 4.7873 56,626
Apr 17 2024 4.8055 0.01 0.11% 4.8134 4.8134 4.7948 20,609
Apr 16 2024 4.8002 0.02 0.37% 4.8167 4.8167 4.7973 12,816
Apr 15 2024 4.7827 -0.04 -0.77% 4.808 4.8123 4.7827 171,808
Apr 12 2024 4.82 0.01 0.27% 4.8056 4.8237 4.8056 45,456
Apr 11 2024 4.8072 0.01 0.14% 4.8008 4.8141 4.7985 83,921
Apr 10 2024 4.8007 -0.04 -0.82% 4.8333 4.8425 4.7998 1,160
Apr 09 2024 4.8402 0.02 0.35% 4.8503 4.8503 4.8349 16,732
Apr 08 2024 4.8233 -0.02 -0.39% 4.8216 4.8317 4.8216 3,781
Apr 05 2024 4.8421 -0.01 -0.12% 4.8393 4.8467 4.8393 144,662
Apr 04 2024 4.8481 0.02 0.32% 4.8292 4.8484 4.8292 99,892
Apr 03 2024 4.8327 0.00 0.07% 4.8277 4.8334 4.8277 16,423
Apr 02 2024 4.8291 -0.03 -0.55% 4.8496 4.8496 4.8094 85,438
Mar 28 2024 4.8557 0.00 0.09% 4.8448 4.8557 4.8261 204,199
Mar 27 2024 4.8515 0.01 0.13% 4.8413 4.8515 4.8358 19,002
Mar 26 2024 4.8451 0.00 -0.05% 4.8036 4.8451 4.8036 99,661
Mar 25 2024 4.8473 -0.01 -0.28% 4.829 4.856 4.829 28,650
Mar 22 2024 4.8611 0.01 0.20% 4.83 4.8611 4.8286 88,719
Mar 21 2024 4.8515 0.01 0.19% 4.8409 4.8515 4.8377 32,505
Mar 20 2024 4.8422 0.01 0.21% 4.8279 4.8422 4.8279 38,731
Mar 19 2024 4.8322 0.02 0.35% 4.8208 4.8322 4.8164 20,606

Your Recent History

Delayed Upgrade Clock