iShares III PLC (PK) (ISHOF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.8153 | -4.21462287338 | 90.5253 | 93.1866 | 86.71 | 1222 | 90.85991216 | CS |
| 4 | 0.16 | 0.184864240324 | 86.55 | 95.4767 | 85.5928 | 2111 | 90.87630157 | CS |
| 12 | 0.0834 | 0.0962752780324 | 86.6266 | 95.4767 | 82.5812 | 6158 | 85.45392991 | CS |
| 26 | 8.4739 | 10.8311891825 | 78.2361 | 95.4767 | 71.1226 | 4157 | 83.25720859 | CS |
| 52 | -1.7757 | -2.0067649349 | 88.4857 | 98.6 | 70.55 | 3162 | 83.14013152 | CS |
| 156 | 21.35 | 32.6652386781 | 65.36 | 98.6 | 28.42 | 3456 | 78.0781078 | CS |
| 260 | 0 | 0 | 0 | 86.71 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726176540 | 86.71 | 0 | 0.00 | 86.71 | 86.71 | 86.71 | 0 |
| 1726090140 | 86.71 | -4.3 | -4.72 | 86.71 | 86.71 | 86.71 | 1399 |
| 1726003440 | 91.0055 | 0 | 0.00 | 91.0055 | 91.0055 | 91.0055 | 0 |
| 1725917040 | 91.0055 | 0 | 0.00 | 91.0055 | 91.0055 | 91.0055 | 0 |
| 1725657840 | 91.0055 | 0 | 0.00 | 91.0055 | 91.0055 | 91.0055 | 0 |
| 1725571440 | 91.0055 | 0 | 0.00 | 91.0055 | 91.0055 | 91.0055 | 0 |
| 1725485040 | 91.0055 | -2.18 | -2.34 | 91.0155 | 91.0155 | 91.0055 | 2349 |
| 1725398880 | 93.1866 | 0 | 0.00 | 93.1866 | 93.1866 | 93.1866 | 0 |
| 1725053280 | 93.1866 | 0 | 0.00 | 93.1866 | 93.1866 | 93.1866 | 0 |
| 1724966880 | 93.1866 | 0 | 0.00 | 93.1866 | 93.1866 | 93.1866 | 0 |
| 1724880480 | 93.1866 | 0 | 0.00 | 93.1866 | 93.1866 | 93.1866 | 0 |
| 1724794080 | 93.1866 | 1.84 | 2.01 | 93.1866 | 93.1866 | 93.1866 | 1909 |
| 1724707740 | 91.35 | 0 | 0.00 | 91.35 | 91.35 | 91.35 | 0 |
| 1724448540 | 91.35 | 0 | 0.00 | 91.35 | 91.35 | 91.35 | 0 |
| 1724362140 | 91.35 | -0.65 | -0.70 | 91.35 | 91.35 | 91.35 | 279 |
| 1724275200 | 91.996 | 0 | 0.00 | 91.996 | 91.996 | 91.996 | 0 |
| 1724188800 | 91.996 | 0.62 | 0.68 | 91.996 | 91.996 | 91.996 | 1045 |
| 1724102880 | 91.3757 | 0.86 | 0.95 | 91.3757 | 91.3757 | 91.3757 | 280 |
| 1723843740 | 90.5153 | 2.81 | 3.21 | 90.5253 | 90.5253 | 90.5153 | 1295 |
| 1723757160 | 87.7039 | 0 | 0.00 | 87.7039 | 87.7039 | 87.7039 | 0 |
| 1723670760 | 87.7039 | 0 | 0.00 | 87.7039 | 87.7039 | 87.7039 | 0 |
| 1723584360 | 87.7039 | -1.1 | -1.24 | 87.7039 | 87.7039 | 87.7039 | 2359 |
| 1723497900 | 88.8044 | -0.41 | -0.46 | 88.8044 | 88.8044 | 88.8044 | 966 |
| 1723238400 | 89.2146 | -0.44 | -0.49 | 89.2146 | 89.2146 | 89.2146 | 1978 |
| 1723152600 | 89.6549 | 0 | 0.00 | 89.6549 | 89.6549 | 89.6549 | 0 |
| 1723066200 | 89.6549 | 0 | 0.00 | 89.6549 | 89.6549 | 89.6549 | 0 |
| 1722979800 | 89.6549 | 2.94 | 3.39 | 89.6549 | 89.6549 | 89.6549 | 1604 |
| 1722893340 | 86.7134 | -2.94 | -3.28 | 86.7134 | 86.7134 | 86.7134 | 893 |
| 1722634140 | 89.6549 | -3.4 | -3.65 | 89.6549 | 89.6549 | 89.6549 | 3623 |
| 1722547620 | 93.05 | -1.95 | -2.05 | 93.05 | 93.05 | 93.05 | 6399 |
| 1722461340 | 95 | -0.48 | -0.50 | 95 | 95.3323 | 95 | 9405 |
| 1722374520 | 95.4767 | 0 | 0.00 | 95.4767 | 95.4767 | 95.4767 | 0 |
| 1722288120 | 95.4767 | 0 | 0.00 | 95.4767 | 95.4767 | 95.4767 | 0 |
| 1722028920 | 95.4767 | 0 | 0.00 | 95.4767 | 95.4767 | 95.4767 | 0 |
| 1721942520 | 95.4767 | 0 | 0.00 | 95.4767 | 95.4767 | 95.4767 | 0 |
| 1721856120 | 95.4767 | 0 | 0.00 | 95.4767 | 95.4767 | 95.4767 | 0 |
| 1721769720 | 95.4767 | 0 | 0.00 | 95.4767 | 95.4767 | 95.4767 | 0 |
| 1721683320 | 95.4767 | 0 | 0.00 | 95.4767 | 95.4767 | 95.4767 | 0 |
| 1721424120 | 95.4767 | 0 | 0.00 | 95.4767 | 95.4767 | 95.4767 | 0 |
| 1721337720 | 95.4767 | 0 | 0.00 | 95.4767 | 95.4767 | 95.4767 | 0 |
| 1721251320 | 95.4767 | 2.12 | 2.27 | 95.4767 | 95.4767 | 95.4767 | 2100 |
| 1721164920 | 93.355 | 2.61 | 2.87 | 93.355 | 93.355 | 93.355 | 1637 |
| 1721078400 | 90.75 | 0 | 0.00 | 90.75 | 90.75 | 90.75 | 0 |
| 1720819200 | 90.75 | 1.63 | 1.83 | 90.75 | 90.75 | 90.75 | 1065 |
| 1720733280 | 89.12 | 3.13 | 3.64 | 89.12 | 89.12 | 89.12 | 1647 |
| 1720646880 | 85.99 | 0.04 | 0.04 | 85.74 | 85.99 | 85.74 | 3494 |
| 1720560540 | 85.9539 | 0.36 | 0.42 | 85.9539 | 85.9539 | 85.9539 | 1463 |
| 1720473600 | 85.5928 | -0.6 | -0.70 | 85.5928 | 85.5928 | 85.5928 | 315 |
| 1720213800 | 86.1969 | 0 | 0.00 | 86.1969 | 86.1969 | 86.1969 | 0 |
| 1720041000 | 86.1969 | -0.15 | -0.18 | 86.1969 | 86.1969 | 86.1969 | 574 |
| 1719955620 | 86.35 | 0 | 0.00 | 86.35 | 86.35 | 86.35 | 0 |
| 1719869220 | 86.35 | 0 | 0.00 | 86.35 | 86.35 | 86.35 | 0 |
| 1719610020 | 86.35 | 0.47 | 0.55 | 86.55 | 86.55 | 86.35 | 2595 |
| 1719523740 | 85.88 | 0 | 0.00 | 85.88 | 85.88 | 85.88 | 0 |
| 1719437340 | 85.88 | 0 | 0.00 | 85.88 | 85.88 | 85.88 | 0 |
| 1719350940 | 85.88 | 0 | 0.00 | 85.88 | 85.88 | 85.88 | 0 |
| 1719264540 | 85.88 | 0 | 0.00 | 85.88 | 85.88 | 85.88 | 0 |
| 1719005340 | 85.88 | 0 | 0.00 | 85.88 | 85.88 | 85.88 | 0 |
| 1718918940 | 85.88 | 0 | 0.00 | 85.88 | 85.88 | 85.88 | 0 |
| 1718746140 | 85.88 | -0.39 | -0.45 | 85.84 | 85.88 | 85.84 | 3073 |
| 1718659740 | 86.27 | 0 | 0.00 | 86.27 | 86.27 | 86.27 | 0 |
| 1718400540 | 86.27 | 0 | 0.00 | 86.27 | 86.27 | 86.27 | 0 |
| 1718314140 | 86.27 | -1.39 | -1.58 | 86.27 | 86.27 | 86.27 | 841 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
