ICBIF
ISHARES III PLC INT ETF
stockOTCETF
EODSep 30, 2026
4.7085USD-1.267%(-0.0604)20,854
ICBIF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-30 | 4.7085 | 4.7085 | 4.7085 | 4.7085 | -1.267% | 20,854 | 0.000% |
| 2026-09-17 | 4.7689 | 4.7689 | 4.7689 | 4.7689 | +0.307% | 4,189 | -1.267% |
| 2026-09-16 | 4.7543 | 4.7543 | 4.7543 | 4.7543 | +0.091% | 54,500 | -0.963% |
| 2026-09-10 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -0.959% | 66,740 | -0.874% |
| 2026-09-04 | 4.7960 | 4.7960 | 4.7960 | 4.7960 | -0.860% | 26,716 | -1.824% |
| 2026-08-27 | 4.8300 | 4.8376 | 4.8300 | 4.8376 | -0.385% | 76,583 | -2.669% |
| 2026-06-16 | 4.8563 | 4.8563 | 4.8563 | 4.8563 | +0.188% | 7,979 | -3.043% |
| 2026-06-11 | 4.8472 | 4.8472 | 4.8472 | 4.8472 | +1.832% | 30,509 | -2.861% |
| 2026-05-26 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | -1.551% | 8,000 | -1.082% |
| 2026-05-21 | 4.8350 | 4.8350 | 4.8350 | 4.8350 | -0.768% | 10,266 | -2.616% |
| 2026-05-13 | 4.8724 | 4.8724 | 4.8724 | 4.8724 | +0.454% | 5,300 | -3.364% |
| 2026-04-23 | 4.8504 | 4.8504 | 4.8504 | 4.8504 | -0.474% | 303 | -2.926% |
| 2026-04-17 | 4.8735 | 4.8735 | 4.8735 | 4.8735 | -0.915% | 873 | -3.386% |
| 2026-04-15 | 4.9185 | 4.9185 | 4.9185 | 4.9185 | -0.160% | 164 | -4.270% |
| 2026-04-10 | 4.9264 | 4.9264 | 4.9264 | 4.9264 | +0.672% | 582 | -4.423% |
| 2026-04-01 | 4.8935 | 4.8935 | 4.8935 | 4.8935 | +0.617% | 4,296 | -3.781% |
| 2026-03-30 | 4.8635 | 4.8635 | 4.8635 | 4.8635 | -0.856% | 30,674 | -3.187% |
| 2026-01-30 | 4.9075 | 4.9075 | 4.9055 | 4.9055 | -1.831% | 74,750 | -4.016% |
| 2026-01-12 | 4.9970 | 4.9970 | 4.9970 | 4.9970 | +0.020% | 12,000 | -5.773% |
| 2026-01-08 | 4.9960 | 4.9960 | 4.9960 | 4.9960 | -0.218% | 31,582 | -5.755% |
| 2025-12-29 | 5.0069 | 5.0069 | 5.0069 | 5.0069 | +0.379% | 2,274 | -5.960% |
| 2025-12-02 | 4.9880 | 4.9880 | 4.9880 | 4.9880 | +0.382% | 16,000 | -5.603% |
| 2025-11-19 | 4.9690 | 4.9690 | 4.9690 | 4.9690 | -0.598% | 12,050 | -5.243% |
| 2025-10-22 | 4.9989 | 4.9989 | 4.9989 | 4.9989 | +0.016% | 295 | -5.809% |
| 2025-10-21 | 4.9981 | 4.9981 | 4.9981 | 4.9981 | +0.084% | 292 | -5.794% |
| 2025-10-20 | 4.9939 | 4.9939 | 4.9939 | 4.9939 | +0.090% | 612 | -5.715% |
| 2025-10-17 | 4.9894 | 4.9894 | 4.9894 | 4.9894 | -0.148% | 477 | -5.630% |
| 2025-10-16 | 4.9625 | 4.9968 | 4.9625 | 4.9968 | +0.176% | 122,938 | -5.770% |
| 2025-10-15 | 4.9880 | 4.9880 | 4.9880 | 4.9880 | +0.314% | 490 | -5.603% |
| 2025-10-07 | 4.9724 | 4.9724 | 4.9724 | 4.9724 | +0.250% | 262 | -5.307% |
| 2025-09-18 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | -0.040% | 32,250 | -5.071% |
| 2025-09-16 | 4.9625 | 4.9625 | 4.9620 | 4.9620 | +0.431% | 31,582 | -5.109% |
| 2025-09-04 | 4.9407 | 4.9407 | 4.9407 | 4.9407 | +0.728% | 4,073 | -4.700% |
| 2025-08-27 | 4.9050 | 4.9050 | 4.9050 | 4.9050 | +0.399% | 30,674 | -4.006% |
| 2025-08-14 | 4.8985 | 4.8985 | 4.8855 | 4.8855 | +0.717% | 24,751 | -3.623% |
| 2025-07-23 | 4.8507 | 4.8507 | 4.8507 | 4.8507 | -1.919% | 53,242 | -2.932% |
| 2025-06-30 | 4.9456 | 4.9456 | 4.9456 | 4.9456 | +0.828% | 17,928 | -4.794% |
| 2025-06-20 | 4.9050 | 4.9050 | 4.9050 | 4.9050 | +0.329% | 144,080 | -4.006% |
| 2025-04-04 | 4.8889 | 4.8889 | 4.8889 | 4.8889 | +0.869% | 8,819 | -3.690% |
| 2025-03-04 | 4.8468 | 4.8468 | 4.8468 | 4.8468 | +0.671% | 200,000 | -2.853% |
| 2025-02-21 | 4.8145 | 4.8145 | 4.8145 | 4.8145 | +0.899% | 15,723 | -2.202% |
| 2025-02-13 | 4.7716 | 4.7716 | 4.7716 | 4.7716 | -1.436% | 20,660 | -1.322% |
| 2024-12-20 | 4.8411 | 4.8411 | 4.8411 | 4.8411 | -0.604% | 93,000 | -2.739% |
| 2024-12-17 | 4.8705 | 4.8705 | 4.8705 | 4.8705 | -0.693% | 102,000 | -3.326% |
| 2024-12-11 | 4.9045 | 4.9045 | 4.9045 | 4.9045 | +1.176% | 8,187 | -3.996% |
| 2024-11-05 | 4.8475 | 4.8475 | 4.8475 | 4.8475 | -1.564% | 12,448 | -2.867% |
| 2024-09-18 | 4.9245 | 4.9245 | 4.9245 | 4.9245 | +0.654% | 4,100 | -4.386% |
| 2024-09-05 | 4.9045 | 4.9050 | 4.8925 | 4.8925 | +0.119% | 448,335 | -3.761% |
| 2024-09-03 | 4.8867 | 4.8867 | 4.8867 | 4.8867 | +0.168% | 46,400 | -3.647% |
| 2024-08-28 | 4.8785 | 4.8785 | 4.8785 | 4.8785 | +0.090% | 10,267 | -3.485% |
| 2024-08-22 | 4.8741 | 4.8741 | 4.8741 | 4.8741 | +0.094% | 41,100 | -3.398% |
| 2024-08-21 | 4.8695 | 4.8695 | 4.8695 | 4.8695 | +1.019% | 3,200 | -3.306% |
| 2024-08-07 | 4.8204 | 4.8204 | 4.8204 | 4.8204 | +0.197% | 20,750 | -2.321% |
| 2024-08-01 | 4.8109 | 4.8109 | 4.8109 | 4.8109 | -0.898% | 31,000 | -2.128% |
| 2024-07-11 | 4.8545 | 4.8545 | 4.8545 | 4.8545 | +0.039% | 31,000 | -3.008% |
| 2024-07-08 | 4.8526 | 4.8526 | 4.8526 | 4.8526 | +0.605% | 6,300 | -2.970% |
| 2024-07-03 | 4.8234 | 4.8234 | 4.8234 | 4.8234 | +0.900% | 4,200 | -2.382% |
| 2024-06-11 | 4.7804 | 4.7804 | 4.7804 | 4.7804 | +0.632% | 84,250 | -1.504% |
| 2024-05-29 | 4.7504 | 4.7504 | 4.7504 | 4.7504 | +1.113% | 42,600 | -0.882% |
| 2024-05-01 | 4.7026 | 4.7026 | 4.6981 | 4.6981 | -1.327% | 30,500 | +0.221% |
| 2024-04-09 | 4.7494 | 4.7613 | 4.7494 | 4.7613 | +0.217% | 42,592 | -1.109% |
| 2024-03-27 | 4.7510 | 4.7510 | 4.7510 | 4.7510 | +0.023% | 2,571 | -0.895% |
| 2024-02-08 | 4.7434 | 4.7499 | 4.7434 | 4.7499 | -0.021% | 53,100 | -0.872% |
| 2024-02-07 | 4.7509 | 4.7509 | 4.7509 | 4.7509 | -0.719% | 17,746 | -0.892% |
| 2024-02-01 | 4.7949 | 4.7949 | 4.7837 | 4.7853 | -0.031% | 147,800 | -1.605% |
| 2024-01-31 | 4.7769 | 4.7868 | 4.7769 | 4.7868 | +1.043% | 42,700 | -1.636% |
| 2024-01-18 | 4.7374 | 4.7374 | 4.7374 | 4.7374 | -0.715% | 10,500 | -0.610% |
| 2024-01-12 | 4.7730 | 4.7730 | 4.7715 | 4.7715 | -1.385% | 242,600 | -1.320% |
| 2024-01-10 | 4.8385 | 4.8385 | 4.8385 | 4.8385 | -0.743% | 45,700 | -2.687% |
| 2023-12-28 | 4.8747 | 4.8747 | 4.8747 | 4.8747 | +0.302% | 11,818 | -3.409% |
| 2023-12-22 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | +0.776% | 26,000 | -3.117% |
| 2023-12-15 | 4.8254 | 4.8254 | 4.8226 | 4.8226 | +3.745% | 84,200 | -2.366% |
| 2023-11-14 | 4.6485 | 4.6485 | 4.6485 | 4.6485 | +0.283% | 21,976 | +1.291% |
| 2023-11-08 | 4.6369 | 4.6369 | 4.6354 | 4.6354 | +1.647% | 103,500 | +1.577% |
| 2023-10-25 | 4.5628 | 4.5628 | 4.5587 | 4.5603 | +0.447% | 136,220 | +3.250% |
| 2023-10-20 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | +0.168% | 70,700 | +3.711% |
| 2023-10-19 | 4.5700 | 4.5700 | 4.5324 | 4.5324 | -1.896% | 263,300 | +3.885% |
| 2023-10-11 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | -1.940% | 108,000 | +1.916% |
| 2023-07-05 | 4.7114 | 4.7114 | 4.7114 | 4.7114 | +0.298% | 11,840 | -0.062% |
| 2023-05-19 | 4.6974 | 4.6974 | 4.6974 | 4.6974 | +0.576% | 1,799 | +0.236% |
| 2023-02-16 | 4.6705 | 4.6705 | 4.6705 | 4.6705 | -1.017% | 6,080 | +0.814% |
| 2022-12-19 | 4.7185 | 4.7185 | 4.7185 | 4.7185 | -2.510% | 1,799 | -0.212% |
| 2022-06-02 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 0.000% | 20,500 | -2.717% |