iShares III Plc (PK) Historical Data - IHREF | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
USOTC
iShares III Plc (PK) (IHREF)
iShares III Plc (PK) (IHREF) Historical

iShares III Plc (PK) (IHREF)

52.9665

0.6503

( 1.24% )

Updated: 10:41:21

Delayed by 15 minutes

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
1714080300	52.3162	-0.96	-1.80	52.1639	52.3162	52.1639	2051
1713994020	53.2767	0.32	0.60	53.4067	53.4267	53.2767	8192
1713907740	52.9565	0.13	0.25	52.9565	52.9565	52.9565	473
1713821340	52.8264	0.14	0.27	52.8264	52.8264	52.8264	393
1713561900	52.6864	-0.46	-0.86	52.7364	52.7364	52.6864	1646
1713475500	53.1434	0.2	0.37	53.0366	53.3467	53.01	7385
1713389100	52.9465	-0.62	-1.16	52.9865	53.0866	52.9465	43708
1713302940	53.5668	-0.76	-1.40	53.5368	53.5668	53.5368	1402
1713216000	54.33	-0.53	-0.96	55.0075	55.0075	54.0311	52330
1712957160	54.8575	-0.41	-0.75	54.8575	54.8775	54.84	1188
1712870760	55.27	0.5	0.91	55.0376	55.27	54.7474	2892
1712784000	54.7726	-0.64	-1.15	54.7726	54.7726	54.7726	550
1712697600	55.4077	0	0.00	55.4077	55.4077	55.4077	0
1712611200	55.4077	-0.23	-0.41	55.4077	55.4077	55.4077	435
1712352180	55.6379	0	0.00	55.6379	55.6379	55.6379	0
1712265780	55.6379	-0.01	-0.02	55.6379	55.6379	55.6379	435
1712179500	55.65	0.85	1.56	55.65	55.65	55.34	803
1712092980	54.7974	-0.74	-1.34	54.8074	54.8074	54.7974	4899
1712006940	55.54	-0.67	-1.19	55.54	55.54	55.54	2112
1711660800	56.2081	-0.22	-0.39	56.2081	56.2081	56.2081	493
1711574580	56.43	0.12	0.22	56.43	56.43	56.2181	542
1711488540	56.3082	0.57	1.03	56.1681	56.3082	56.1681	2949
1711401600	55.7366	-0.81	-1.44	55.998	55.998	55.7366	542
1711142880	56.55	-0.35	-0.62	56.7084	56.7084	56.55	749
1711056240	56.9	1.11	1.99	56.4383	56.9	56.4383	356
1710970140	55.79	0.15	0.27	55.79	55.968	55.79	902
1710883740	55.6379	0.21	0.38	55.6379	55.6379	55.5778	1143
1710796800	55.4277	0.68	1.23	55.4277	55.4277	55.4277	271
1710537720	54.7526	0.1	0.17	54.84	54.84	54.7526	845
1710451740	54.6574	0.11	0.20	54.6574	54.6574	54.6574	445
1710365340	54.5473	-0.56	-1.02	54.5473	54.5473	54.5473	325
1710278940	55.1076	0.51	0.93	54.8475	55.1076	54.8475	16442
1710192540	54.6	-1.4	-2.50	54.7374	54.7874	54.6	7106
1709936760	56	0	0.00	56	56	56	0
1709850360	56	-0.2	-0.36	56	56	55.8079	1271
1709764080	56.2	1.01	1.83	55.842	56.45	55.842	4993
1709677620	55.19	0.44	0.80	55.2577	55.2577	55.19	3284
1709590980	54.75	-0.3	-0.54	54.95	54.95	54.75	1201
1709332140	55.0476	0.73	1.34	54.9675	55.0976	54.9675	113316
1709245440	54.3172	0.5	0.92	54.3172	54.3172	54.3172	1850
1709159100	53.82	-0.4	-0.74	54	54.0971	53.82	622
1709072760	54.22	0	0.00	54.22	54.22	54.22	0
1708986360	54.22	0.01	0.02	54.22	54.22	54.22	920
1708726800	54.2071	0.83	1.56	54.2071	54.2071	54.2071	338
1708640400	53.3767	0	0.00	53.3767	53.3767	53.3767	0
1708554000	53.3767	0.21	0.39	53.4067	53.4067	53.3167	2664
1708467600	53.17	0.03	0.05	53.4267	53.4568	53.17	1081
1708122180	53.1434	0.08	0.14	53.1766	53.2266	53.0034	6816
1708036140	53.0666	0.6	1.14	53.0666	53.0666	52.5637	1154
1707949620	52.47	-0.12	-0.24	52.47	52.6163	52.47	2877
1707863340	52.5937	0.03	0.06	52.5937	52.7364	52.5937	1419
1707776940	52.5637	0.23	0.43	52.5637	52.5637	52.5637	385
1707517200	52.3362	0.14	0.27	52.3362	52.3362	52.2862	4770
1707431280	52.1961	0.2	0.38	52.1961	52.1961	52.1961	3202
1707344880	51.996	0	0.00	51.996	51.996	51.996	0
1707258480	51.996	-0.17	-0.32	51.976	51.996	51.976	674
1707172140	52.1639	-0.11	-0.21	52.1639	52.2	52.1639	241
1706912580	52.2738	-0.19	-0.37	52.2738	52.2738	52.2738	23370
1706826540	52.4663	0.27	0.51	52.4663	52.4663	52.4663	1415
1706739720	52.2	0	0.00	52.2	52.2	52.2	0
1706653320	52.2	0.4	0.78	52.1361	52.22	51.996	3984
1706566980	51.7959	0	0.00	51.7959	51.7959	51.7959	0
1706307780	51.7959	-0.16	-0.31	51.6859	51.7959	51.6859	2253

iShares III (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions