Ishares Iii Plc (IWDD)
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 |
|---|---|---|---|---|---|---|---|
| 1721925000 | 5.747 | -0.09 | -1.59 | 5.7628 | 5.7628 | 5.7404 | 5041 |
| 1721838600 | 5.84 | -0.06 | -1.05 | 5.8472 | 5.8472 | 5.8394 | 7699 |
| 1721752200 | 5.9021 | 0.03 | 0.56 | 5.8884999 | 5.913 | 5.8831 | 26085 |
| 1721665800 | 5.8692 | 0 | 0.04 | 5.8587999 | 5.8919 | 5.8587999 | 31555 |
| 1721406600 | 5.8671 | -0.07 | -1.14 | 5.8705 | 5.8705 | 5.8616 | 19598 |
| 1721320200 | 5.9349999 | -0.06 | -0.93 | 5.9525 | 5.9525 | 5.9349999 | 32717 |
| 1721233800 | 5.9907 | 0 | 0.05 | 5.9965 | 5.9965 | 5.9907 | 42 |
| 1721147400 | 5.9878 | -0.01 | -0.24 | 5.9878 | 5.9878 | 5.9878 | 2150 |
| 1721061000 | 6.002 | 0.04 | 0.72 | 5.9959 | 6.002 | 5.9959 | 952 |
| 1720801800 | 5.9591 | -0.02 | -0.26 | 5.9589 | 5.9635 | 5.9589 | 6495 |
| 1720715400 | 5.9746 | 0.04 | 0.64 | 5.9746 | 5.9746 | 5.9746 | 0 |
| 1720629000 | 5.9368999 | 0.02 | 0.32 | 5.9185 | 5.9368999 | 5.9185 | 3522 |
| 1720542600 | 5.9178 | -0 | -0.05 | 5.9247 | 5.9288 | 5.9178 | 21022 |
| 1720456200 | 5.921 | 0.01 | 0.25 | 5.9039 | 5.921 | 5.9039 | 2720 |
| 1720197000 | 5.9064 | 0.02 | 0.26 | 5.8993 | 5.9064 | 5.8929 | 2127 |
| 1720110600 | 5.8911 | 0.02 | 0.35 | 5.8874 | 5.8911 | 5.8874 | 5564 |
| 1720024200 | 5.8708 | 0.09 | 1.52 | 5.8491 | 5.8708 | 5.8461 | 277 |
| 1719937800 | 5.783 | -0.01 | -0.21 | 5.7985 | 5.7985 | 5.783 | 97650 |
| 1719851400 | 5.7954 | -0.06 | -0.98 | 5.8353 | 5.8353 | 5.7954 | 4238 |
| 1719592200 | 5.8528 | 0.03 | 0.46 | 5.8293 | 5.8528 | 5.8293 | 241 |
| 1719505800 | 5.8259999 | 0.02 | 0.43 | 5.8065 | 5.8259999 | 5.8058 | 10518 |
| 1719419400 | 5.8012 | -0.01 | -0.12 | 5.8226 | 5.8226 | 5.8012 | 1400 |
| 1719333000 | 5.8079 | 0.01 | 0.16 | 5.8023999 | 5.8079 | 5.8012 | 33459 |
| 1719246600 | 5.7984 | 0 | 0.04 | 5.7984 | 5.7984 | 5.7984 | 0 |
| 1718987400 | 5.7958999 | -0.05 | -0.79 | 5.8073 | 5.8073 | 5.7958999 | 4025 |
| 1718901000 | 5.8419 | 0.02 | 0.36 | 5.8317 | 5.8419 | 5.8317 | 10552 |
| 1718814600 | 5.8209 | 0.02 | 0.36 | 5.8215 | 5.8258 | 5.8167 | 188823 |
| 1718728200 | 5.8 | 0.03 | 0.59 | 5.8048 | 5.8048 | 5.8 | 100 |
| 1718641800 | 5.7659 | 0.01 | 0.11 | 5.7654 | 5.7679 | 5.7621 | 26349 |
| 1718382600 | 5.7598 | -0.02 | -0.35 | 5.7782 | 5.7782 | 5.7598 | 160 |
| 1718296200 | 5.78 | -0.04 | -0.70 | 5.7995 | 5.7995 | 5.78 | 4000 |
| 1718209800 | 5.8209 | 0.1 | 1.69 | 5.747 | 5.8221999 | 5.747 | 65977 |
| 1718123400 | 5.7239 | -0.01 | -0.12 | 5.7492 | 5.7492 | 5.7239 | 8950 |
| 1718037000 | 5.7309 | -0.03 | -0.57 | 5.7222 | 5.7309 | 5.7222 | 4150 |
| 1717777800 | 5.7638999 | 0 | 0.04 | 5.7727 | 5.7727 | 5.7472 | 42846 |
| 1717691400 | 5.7615 | 0.06 | 1.04 | 5.7615 | 5.7615 | 5.7615 | 0 |
| 1717605000 | 5.7023 | 0.03 | 0.52 | 5.7023 | 5.7023 | 5.7023 | 0 |
| 1717518600 | 5.6729 | -0.04 | -0.64 | 5.6914 | 5.6914 | 5.6729 | 1250 |
| 1717432200 | 5.7097 | 0.07 | 1.33 | 5.7097 | 5.7097 | 5.7097 | 0 |
| 1717173000 | 5.635 | -0.01 | -0.21 | 5.6395 | 5.6395 | 5.635 | 1900 |
| 1717086600 | 5.6468999 | -0.02 | -0.39 | 5.6346 | 5.6489 | 5.6346 | 2021 |
| 1717000200 | 5.6691 | -0.04 | -0.72 | 5.6913 | 5.6913 | 5.6691 | 20395 |
| 1716913800 | 5.71 | -0 | -0.04 | 5.7308 | 5.7308 | 5.71 | 35 |
| 1716827400 | 5.7121 | 0.03 | 0.49 | 5.7108 | 5.7121 | 5.7108 | 34 |
| 1716568200 | 5.6841 | -0.06 | -0.99 | 5.675 | 5.6841 | 5.675 | 8660 |
| 1716481800 | 5.741 | 0.03 | 0.47 | 5.741 | 5.741 | 5.741 | 0 |
| 1716395400 | 5.7141 | -0.02 | -0.28 | 5.7276 | 5.7278 | 5.7131 | 45838 |
| 1716309000 | 5.73 | -0 | -0.04 | 5.7278 | 5.73 | 5.7278 | 377 |
| 1716222600 | 5.7325 | 0.01 | 0.23 | 5.7356999 | 5.7356999 | 5.7325 | 3636 |
| 1715963400 | 5.7194 | -0.02 | -0.27 | 5.7194 | 5.7194 | 5.7194 | 265 |
| 1715877000 | 5.7349 | 0.07 | 1.18 | 5.7374 | 5.7374 | 5.7349 | 880 |
| 1715790600 | 5.668 | 0.03 | 0.55 | 5.6679 | 5.6699 | 5.6679 | 12900 |
| 1715704200 | 5.6369 | -0 | -0.07 | 5.6319 | 5.6369 | 5.6319 | 9 |
| 1715617800 | 5.6409 | 0 | 0.05 | 5.6388 | 5.6409 | 5.6388 | 662 |
| 1715358600 | 5.6381 | 0.05 | 0.86 | 5.6381 | 5.6381 | 5.6381 | 0 |
| 1715272200 | 5.59 | 0.02 | 0.36 | 5.582 | 5.5967 | 5.5768 | 2066 |
| 1715185800 | 5.57 | -0.03 | -0.55 | 5.59 | 5.59 | 5.57 | 4323 |
| 1715099400 | 5.601 | 0.03 | 0.59 | 5.5939 | 5.6034 | 5.5814 | 8584 |
| 1715013000 | 5.5679999 | 0.09 | 1.56 | 5.5439999 | 5.5712 | 5.5434 | 1351 |
| 1714753800 | 5.4825 | 0.03 | 0.64 | 5.4825 | 5.4825 | 5.4825 | 0 |
| 1714667400 | 5.4479 | -0.04 | -0.75 | 5.4479 | 5.4479 | 5.4479 | 0 |
| 1714494600 | 5.4893 | -0.01 | -0.19 | 5.5141 | 5.5141 | 5.4893 | 1223 |
| 1714408200 | 5.5 | 0.01 | 0.18 | 5.5076 | 5.5085 | 5.5 | 1675 |
| 1714149000 | 5.49 | 0.05 | 0.99 | 5.4845 | 5.49 | 5.478 | 6715 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
