Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ishares III Plc (OP: IHREF )

53.84 -0.22 (-0.42%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 53.84 53.84 53.84 53.84 3,600 -0.22(-0.42%)
May 16, 2024 54.11 54.11 54.06 54.07 1,780 -0.11(-0.20%)
May 15, 2024 54.07 54.18 54.02 54.18 1,446 +0.46(+0.85%)
May 14, 2024 53.72 53.74 53.72 53.72 1,952 +0.02(+0.04%)
May 10, 2024 53.70 2,163 -0.36(-0.66%)
May 09, 2024 53.67 54.06 53.67 54.06 1,040 +0.39(+0.73%)
May 08, 2024 53.67 53.67 53.67 53.67 146 -0.75(-1.38%)
May 07, 2024 54.43 54.43 54.42 54.42 1,757 -0.56(-1.02%)
May 06, 2024 54.98 54.98 54.98 54.98 525 +0.29(+0.53%)
May 03, 2024 54.69 54.69 54.26 54.69 290 +1.00(+1.87%)
May 02, 2024 53.63 53.69 53.63 53.69 1,112 +0.64(+1.21%)
May 01, 2024 53.03 53.05 53.03 53.05 2,647 -0.19(-0.35%)
Apr 30, 2024 53.42 53.42 53.23 53.23 2,605 +0.27(+0.50%)
Apr 26, 2024 52.97 81 +0.65(+1.24%)
Apr 25, 2024 52.16 52.32 52.16 52.32 2,051 -0.96(-1.80%)
Apr 24, 2024 53.43 53.43 53.28 53.28 8,192 +0.32(+0.60%)
Apr 23, 2024 52.96 52.96 52.96 52.96 473 +0.13(+0.25%)
Apr 22, 2024 52.83 52.83 52.83 52.83 393 +0.14(+0.27%)
Apr 19, 2024 52.74 52.74 52.69 52.69 1,646 -0.46(-0.86%)
Apr 18, 2024 53.04 53.14 52.95 53.14 8,155 +0.20(+0.37%)
Apr 17, 2024 52.99 53.02 52.95 52.95 43,708 -0.62(-1.16%)
Apr 16, 2024 53.57 53.57 53.54 53.57 1,402 -0.76(-1.40%)
Apr 15, 2024 55.01 55.01 54.03 54.33 52,330 -0.53(-0.96%)
Apr 12, 2024 54.86 54.86 54.86 54.86 1,188 -0.41(-0.75%)
Apr 11, 2024 55.04 55.27 54.75 55.27 2,892 +0.50(+0.91%)
Apr 10, 2024 54.77 54.77 54.77 54.77 550 -0.87(-1.56%)
Apr 04, 2024 55.64 44 -0.01(-0.02%)
Apr 03, 2024 55.65 55.65 55.65 55.65 803 +0.85(+1.56%)
Apr 02, 2024 54.80 54.81 54.80 54.80 4,899 -1.41(-2.51%)
Mar 28, 2024 56.21 2,112 -0.22(-0.39%)
Mar 27, 2024 56.43 56.43 56.43 56.43 542 +0.12(+0.22%)
Mar 26, 2024 56.17 56.31 56.17 56.31 2,949 +0.57(+1.03%)
Mar 25, 2024 56.00 56.00 55.74 55.74 542 -0.81(-1.44%)
Mar 22, 2024 56.71 56.71 56.55 56.55 749 -0.35(-0.62%)
Mar 21, 2024 56.44 56.90 56.44 56.90 356 +1.11(+1.99%)
Mar 20, 2024 55.79 55.79 55.79 55.79 902 +0.15(+0.27%)
Mar 19, 2024 55.64 55.64 55.64 55.64 1,143 +0.21(+0.38%)
Mar 18, 2024 55.43 55.43 55.43 55.43 271 +0.68(+1.23%)
Mar 15, 2024 54.84 54.84 54.75 54.75 845 +0.10(+0.17%)
Mar 14, 2024 54.66 54.66 54.66 54.66 445 +0.11(+0.20%)
Mar 13, 2024 54.55 54.55 54.55 54.55 325 -0.56(-1.02%)
Mar 12, 2024 54.85 55.11 54.85 55.11 16,442 +0.51(+0.93%)
Mar 11, 2024 54.74 54.79 54.60 54.60 7,106 -1.40(-2.50%)
Mar 07, 2024 56.00 88 -0.20(-0.36%)
Mar 06, 2024 55.97 56.20 55.84 56.20 4,993 +1.01(+1.83%)
Mar 05, 2024 55.26 55.26 55.19 55.19 3,284 +0.44(+0.80%)
Mar 04, 2024 54.95 54.95 54.75 54.75 1,201 -0.30(-0.54%)
Mar 01, 2024 54.97 55.10 54.97 55.05 113,316 +0.73(+1.34%)
Feb 29, 2024 54.32 54.32 54.32 54.32 1,850 +0.50(+0.92%)
Feb 28, 2024 54.00 54.10 53.82 53.82 622 -0.40(-0.74%)
Feb 26, 2024 54.22 825 +0.01(+0.02%)
Feb 23, 2024 54.21 54.21 54.21 54.21 338 +0.83(+1.56%)
Feb 21, 2024 53.38 6 +0.21(+0.39%)
Feb 20, 2024 53.43 53.43 53.17 53.17 1,081 +0.03(+0.05%)
Feb 16, 2024 53.18 53.23 53.14 53.14 6,816 +0.08(+0.14%)
Feb 15, 2024 53.07 53.07 53.07 53.07 1,154 +0.60(+1.14%)
Feb 14, 2024 52.47 52.62 52.47 52.47 2,877 -0.12(-0.24%)
Feb 13, 2024 52.59 52.59 52.59 52.59 1,419 +0.03(+0.06%)
Feb 12, 2024 52.56 52.56 52.56 52.56 385 +0.23(+0.43%)
Feb 09, 2024 52.34 52.34 52.34 52.34 4,770 +0.17(+0.33%)
Feb 05, 2024 52.16 3,202 -0.11(-0.21%)
Feb 02, 2024 52.27 52.27 52.27 52.27 23,370 -0.19(-0.37%)
Feb 01, 2024 52.47 52.47 52.47 52.47 1,415 +0.27(+0.51%)
Jan 30, 2024 52.20 121 +0.40(+0.78%)
Jan 26, 2024 51.80 33 -0.16(-0.31%)
Jan 25, 2024 52.21 52.21 51.96 51.96 1,058 -0.24(-0.46%)
Jan 24, 2024 52.23 52.23 52.19 52.19 2,281 +0.23(+0.44%)
Jan 23, 2024 51.97 51.97 51.97 51.97 342 -0.76(-1.44%)
Jan 22, 2024 52.73 52.73 52.73 52.73 5,345 +1.28(+2.48%)
Jan 18, 2024 51.45 49 +0.32(+0.63%)
Jan 17, 2024 51.13 51.13 51.13 51.13 497 -1.25(-2.38%)
Jan 16, 2024 52.38 52.38 52.38 52.38 662 +0.55(+1.07%)
Jan 11, 2024 51.82 501 +1.07(+2.10%)
Jan 05, 2024 50.75 44 +0.61(+1.22%)
Jan 03, 2024 50.14 28 -0.61(-1.21%)
Jan 02, 2024 50.65 50.76 50.65 50.76 1,459 +0.26(+0.51%)
Dec 27, 2023 50.50 0 +0.76(+1.53%)
Dec 21, 2023 49.74 0 +0.00(+0.00%)
Dec 20, 2023 49.76 49.76 49.74 49.74 1,284 +0.45(+0.90%)
Dec 18, 2023 49.29 0 -0.22(-0.45%)
Dec 15, 2023 49.28 49.52 49.28 49.52 6,014 -0.25(-0.50%)
Dec 14, 2023 49.84 49.84 49.77 49.77 683 +0.51(+1.04%)
Dec 13, 2023 49.25 49.25 49.25 49.25 345 +0.15(+0.32%)
Dec 12, 2023 49.04 49.26 49.04 49.10 11,109 -0.25(-0.51%)
Dec 11, 2023 49.15 49.35 49.15 49.35 1,507 -0.05(-0.11%)
Dec 07, 2023 49.40 721 +0.89(+1.83%)
Dec 05, 2023 48.52 472 -0.35(-0.71%)
Dec 04, 2023 48.86 48.86 48.86 48.86 702 +0.18(+0.36%)
Nov 29, 2023 48.69 0 -0.22(-0.44%)
Nov 28, 2023 48.90 48.90 48.90 48.90 616 +0.11(+0.23%)
Nov 24, 2023 48.79 128 +0.27(+0.57%)
Nov 17, 2023 48.52 20,858 +0.46(+0.95%)
Nov 14, 2023 48.06 9 +1.04(+2.21%)
Nov 09, 2023 47.02 10 +0.22(+0.47%)
Nov 08, 2023 46.80 46.80 46.80 46.80 1,796 -1.14(-2.38%)
Nov 06, 2023 47.94 277 +1.21(+2.59%)
Nov 01, 2023 46.73 44 +0.54(+1.16%)
Oct 31, 2023 46.12 46.25 46.12 46.20 41,405 +1.09(+2.42%)
Oct 26, 2023 45.10 94 -0.60(-1.31%)
Oct 24, 2023 45.70 30 -0.10(-0.22%)
Oct 20, 2023 45.80 264 -0.60(-1.29%)
Oct 18, 2023 46.40 7 -0.31(-0.66%)
Oct 17, 2023 46.58 46.71 46.58 46.71 519 -0.03(-0.06%)
Oct 16, 2023 46.52 46.73 46.52 46.73 3,403 -0.73(-1.54%)
Oct 12, 2023 47.46 17 +0.39(+0.84%)
Oct 11, 2023 47.29 47.29 47.07 47.07 731 -0.15(-0.31%)
Oct 10, 2023 47.36 47.36 47.22 47.22 2,882 +0.78(+1.68%)
Oct 09, 2023 46.43 46.43 46.43 46.43 4,320 +1.09(+2.41%)
Oct 04, 2023 45.34 9 -0.75(-1.63%)
Oct 03, 2023 46.09 46.09 46.09 46.09 4,837 -1.53(-3.21%)
Sep 29, 2023 47.62 17 -0.08(-0.16%)
Sep 28, 2023 47.70 47.75 47.70 47.70 2,385 -0.00(-0.01%)
Sep 27, 2023 47.95 47.95 47.70 47.70 3,794 -0.12(-0.24%)
Sep 26, 2023 47.82 47.82 47.82 47.82 1,038 -0.33(-0.69%)
Sep 25, 2023 48.15 48.15 48.15 48.15 3,432 -0.88(-1.80%)
Sep 20, 2023 49.03 0 +0.23(+0.46%)
Sep 13, 2023 48.80 0 +0.18(+0.37%)
Sep 07, 2023 48.62 24 -0.04(-0.09%)
Sep 05, 2023 48.67 0 +0.97(+2.02%)
Aug 30, 2023 47.70 60 +0.00(+0.00%)
Aug 29, 2023 47.72 47.72 47.70 47.70 4,067 +0.40(+0.85%)
Aug 25, 2023 47.30 5 +0.09(+0.20%)
Aug 24, 2023 47.21 47.21 47.21 47.21 378 -0.18(-0.38%)
Aug 23, 2023 47.39 47.39 47.39 47.39 1,805 +0.39(+0.82%)
Aug 22, 2023 47.00 47.00 47.00 47.00 854 -1.18(-2.46%)
Aug 11, 2023 48.18 0 -0.11(-0.22%)
Aug 08, 2023 48.29 22 -0.66(-1.35%)
Aug 07, 2023 48.65 48.95 48.65 48.95 1,428 +1.17(+2.46%)
Aug 03, 2023 47.78 0 -0.47(-0.97%)
Aug 02, 2023 48.32 48.34 48.24 48.24 24,572 -0.97(-1.97%)
Aug 01, 2023 49.21 49.21 49.21 49.21 114 -0.09(-0.17%)
Jul 31, 2023 49.30 49.30 49.30 49.30 866 -0.65(-1.29%)
Jul 28, 2023 49.95 49.95 49.95 49.95 14,040 +0.27(+0.54%)
Jul 27, 2023 49.67 49.67 49.67 49.67 1,973 +0.71(+1.45%)
Jul 25, 2023 48.96 29 +0.10(+0.20%)
Jul 21, 2023 48.86 0 +0.23(+0.48%)
Jul 20, 2023 48.63 48.63 48.63 48.63 429 -0.74(-1.51%)
Jul 18, 2023 49.37 0 +0.73(+1.50%)
Jul 17, 2023 48.65 48.65 48.64 48.64 401 -0.27(-0.55%)
Jul 14, 2023 48.87 48.91 48.87 48.91 970 -0.89(-1.78%)
Jul 13, 2023 49.80 49.80 49.80 49.80 445 +0.80(+1.63%)
Jul 12, 2023 49.00 49.00 48.56 49.00 359 +0.78(+1.63%)
Jul 11, 2023 48.23 48.23 48.22 48.22 11,542 +0.03(+0.07%)
Jul 10, 2023 48.09 48.18 48.09 48.18 2,092 +0.08(+0.17%)
Jul 07, 2023 48.10 48.10 47.95 48.10 747 +0.81(+1.71%)
Jul 06, 2023 47.29 47.29 47.29 47.29 124 -0.93(-1.93%)
Jul 05, 2023 48.13 48.22 48.13 48.22 1,056 -0.16(-0.32%)
Jul 03, 2023 48.38 48.38 48.38 48.38 593 +0.36(+0.76%)
Jun 29, 2023 48.02 0 -0.20(-0.41%)
Jun 28, 2023 48.21 48.21 48.21 48.21 23,123 +0.36(+0.76%)
Jun 23, 2023 47.85 25 -1.07(-2.18%)
Jun 22, 2023 48.92 48.92 48.92 48.92 453 -0.17(-0.34%)
Jun 21, 2023 49.08 49.08 49.08 49.08 356 -0.49(-0.99%)
Jun 16, 2023 49.57 0 +0.80(+1.64%)
Jun 12, 2023 48.78 303 +0.19(+0.39%)
Jun 09, 2023 48.58 48.58 48.58 48.58 926 +0.90(+1.89%)
Jun 08, 2023 47.68 47.68 47.68 47.68 1,125 -0.45(-0.93%)
Jun 05, 2023 48.13 77 -0.01(-0.02%)
Jun 02, 2023 48.14 48.14 48.14 48.14 213 +1.26(+2.68%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.