Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ishares III Plc (OP: ISSPF )

89.75 UNCHANGED

Last Price Updated: 9:53 AM EDT, Mar 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	115.91	115.91	115.91	115.91	500	+1.11(+0.97%)
May 28, 2020		115.17	115.17	114.80	407	-0.37(-0.32%)
May 27, 2020		115.50	115.50	115.17	781	-0.33(-0.28%)
May 22, 2020		115.50	115.50	115.50	0	+1.50(+1.31%)
May 21, 2020	114.00	114.00	114.00	114.00	317	-0.60(-0.52%)
May 20, 2020		114.00	114.00	114.60	557	+0.60(+0.53%)
May 19, 2020	114.00	114.00	114.00	114.00	363	-0.76(-0.66%)
May 18, 2020		114.00	114.00	114.76	386	+0.76(+0.67%)
May 15, 2020		114.00	114.00	114.00	80	+0.00(+0.00%)
May 14, 2020	114.00	114.00	114.00	114.00	189	-0.54(-0.47%)
May 13, 2020		114.43	114.43	114.54	4,150	+0.11(+0.10%)
May 12, 2020		115.11	115.11	114.43	2,683	-0.67(-0.59%)
May 11, 2020		114.95	114.95	115.11	788	+0.16(+0.14%)
May 07, 2020		114.95	114.95	114.95	0	-1.00(-0.86%)
May 06, 2020		115.61	115.61	115.95	3,238	+0.34(+0.29%)
May 05, 2020		115.10	115.10	115.61	202	+0.51(+0.44%)
May 04, 2020		115.10	115.10	115.10	140	+0.00(+0.00%)
May 01, 2020		115.10	115.10	115.10	12	+0.00(+0.00%)
Apr 30, 2020		115.10	115.10	115.10	304	+0.00(+0.00%)
Apr 29, 2020	115.10	115.10	115.10	115.10	102	-0.14(-0.12%)
Apr 28, 2020		115.66	115.66	115.24	582	-0.42(-0.36%)
Apr 27, 2020		114.74	114.74	115.66	1,418	+0.92(+0.80%)
Apr 24, 2020		112.55	112.55	114.74	530	+2.19(+1.95%)
Apr 23, 2020	112.55	112.55	112.55	112.55	808	-2.32(-2.02%)
Apr 22, 2020		114.87	114.87	114.87	30	+0.00(+0.00%)
Apr 21, 2020		114.92	114.92	114.87	1,826	-0.05(-0.04%)
Apr 20, 2020		114.40	114.40	114.92	1,767	+0.52(+0.45%)
Apr 17, 2020		114.40	114.40	114.40	156	+0.00(+0.00%)
Apr 15, 2020		114.40	114.40	114.40	0	+0.00(+0.00%)
Apr 14, 2020		114.54	114.54	114.40	4,434	-0.14(-0.12%)
Apr 09, 2020		114.54	114.54	114.54	0	+0.00(+0.00%)
Apr 08, 2020		114.23	114.23	114.54	1,184	+0.31(+0.27%)
Apr 07, 2020		113.95	113.95	114.23	265	+0.28(+0.24%)
Apr 06, 2020		115.40	115.40	113.95	462	-1.45(-1.26%)
Apr 02, 2020		115.40	115.40	115.40	0	+1.66(+1.46%)
Apr 01, 2020		113.93	113.93	113.74	461	-0.19(-0.17%)
Mar 31, 2020		115.90	115.90	113.93	318	-1.97(-1.70%)
Mar 30, 2020		112.85	112.85	115.90	525	+3.05(+2.70%)
Mar 27, 2020		111.92	111.92	112.85	207	+0.93(+0.83%)
Mar 26, 2020		111.22	111.22	111.92	903	+0.70(+0.63%)
Mar 25, 2020		111.22	111.22	111.22	170	+0.00(+0.00%)
Mar 24, 2020		110.56	110.56	111.22	3,127	+0.66(+0.60%)
Mar 23, 2020		110.50	110.50	110.56	469	+0.06(+0.05%)
Mar 20, 2020		110.98	110.98	110.50	4,654	-0.48(-0.43%)
Mar 19, 2020	110.98	110.98	110.98	110.98	4,468	-0.59(-0.53%)
Mar 18, 2020		113.27	113.27	111.57	1,985	-1.70(-1.50%)
Mar 17, 2020		115.47	115.47	113.27	5,396	-2.20(-1.90%)
Mar 16, 2020		112.94	112.94	115.47	618	+2.53(+2.24%)
Mar 13, 2020		117.27	117.27	112.94	1,541	-4.33(-3.69%)
Mar 12, 2020		117.40	117.40	117.27	1,592	-0.13(-0.11%)
Mar 11, 2020		119.01	119.01	117.40	2,404	-1.61(-1.35%)
Mar 10, 2020		117.13	117.13	119.01	378	+1.88(+1.61%)
Mar 09, 2020		117.13	117.13	117.13	360	+0.00(+0.00%)
Mar 06, 2020		115.55	115.55	117.13	378	+1.58(+1.37%)
Mar 05, 2020		115.46	115.46	115.55	3,889	+0.09(+0.08%)
Mar 04, 2020		114.95	114.95	115.46	832	+0.51(+0.45%)
Mar 03, 2020		114.02	114.02	114.95	579	+0.93(+0.81%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Ishares III Plc (OP: ISSPF )

Historical Prices