ISACF
ISHARES III PLC ACCUM ETF
stockOTCETF
EODSep 30, 2026
116.74USD-1.179%(-1.39)680
ISACF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-30 | 116.74 | 116.74 | 116.74 | 116.74 | -1.179% | 680 | 0.000% |
| 2026-09-29 | 118.14 | 118.14 | 118.14 | 118.14 | -0.693% | 2,459 | -1.179% |
| 2026-09-25 | 118.40 | 118.96 | 118.40 | 118.96 | -1.376% | 763 | -1.864% |
| 2026-09-11 | 120.62 | 120.62 | 120.62 | 120.62 | -1.077% | 2,082 | -3.214% |
| 2026-09-01 | 121.93 | 121.93 | 121.93 | 121.93 | -1.040% | 752 | -4.257% |
| 2026-08-27 | 123.22 | 123.22 | 123.22 | 123.22 | -1.127% | 200 | -5.253% |
| 2026-08-25 | 124.50 | 124.62 | 124.50 | 124.62 | +0.653% | 2,458 | -6.321% |
| 2026-08-21 | 123.81 | 123.81 | 123.81 | 123.81 | +0.319% | 1,325 | -5.709% |
| 2026-08-20 | 123.23 | 123.42 | 123.23 | 123.42 | -0.189% | 3,650 | -5.408% |
| 2026-08-14 | 123.65 | 123.65 | 123.65 | 123.65 | -0.024% | 513 | -5.586% |
| 2026-08-10 | 123.68 | 123.68 | 123.68 | 123.68 | +3.854% | 856 | -5.609% |
| 2026-07-21 | 119.09 | 119.09 | 119.09 | 119.09 | -0.190% | 1,138 | -1.971% |
| 2026-07-15 | 119.32 | 119.32 | 119.32 | 119.32 | +0.557% | 3,367 | -2.157% |
| 2026-07-13 | 118.66 | 118.66 | 118.66 | 118.66 | -1.896% | 327 | -1.613% |
| 2026-07-06 | 120.95 | 120.95 | 120.95 | 120.95 | +1.758% | 1,618 | -3.478% |
| 2026-06-30 | 118.86 | 118.86 | 118.86 | 118.86 | +1.229% | 2,608 | -1.781% |
| 2026-06-26 | 117.42 | 117.42 | 117.42 | 117.42 | -1.535% | 600 | -0.574% |
| 2026-06-16 | 119.25 | 119.25 | 119.25 | 119.25 | +0.301% | 21,908 | -2.101% |
| 2026-06-12 | 118.89 | 118.89 | 118.89 | 118.89 | +0.953% | 485 | -1.806% |
| 2026-05-29 | 117.77 | 117.77 | 117.77 | 117.77 | +0.872% | 1,527 | -0.870% |
| 2026-05-22 | 116.75 | 116.75 | 116.75 | 116.75 | +4.474% | 385 | -0.006% |
| 2026-05-04 | 113.20 | 113.20 | 111.75 | 111.75 | -1.455% | 3,839 | +4.468% |
| 2026-04-28 | 113.40 | 113.40 | 113.40 | 113.40 | -1.090% | 2,260 | +2.948% |
| 2026-04-08 | 114.65 | 114.65 | 114.65 | 114.65 | +3.916% | 275 | +1.826% |
| 2026-04-06 | 110.32 | 110.33 | 110.32 | 110.33 | +2.849% | 784 | +5.813% |
| 2026-03-31 | 107.27 | 107.27 | 107.27 | 107.27 | +0.162% | 988 | +8.827% |
| 2026-03-26 | 107.10 | 107.10 | 107.10 | 107.10 | -2.530% | 2,105 | +9.004% |
| 2026-03-09 | 110.25 | 110.25 | 109.88 | 109.88 | -2.459% | 331 | +6.246% |
| 2026-03-05 | 112.65 | 112.65 | 112.65 | 112.65 | -0.746% | 2,193 | +3.633% |
| 2026-03-04 | 113.50 | 113.50 | 113.50 | 113.50 | +2.001% | 1,011 | +2.861% |
| 2026-03-03 | 111.27 | 111.27 | 111.27 | 111.27 | -4.245% | 806 | +4.919% |
| 2026-02-17 | 116.20 | 116.20 | 116.20 | 116.20 | -0.850% | 689 | +0.464% |
| 2026-02-10 | 117.20 | 117.20 | 117.20 | 117.20 | +0.171% | 426 | -0.390% |
| 2026-02-09 | 117.00 | 117.00 | 117.00 | 117.00 | +1.159% | 597 | -0.220% |
| 2026-02-02 | 115.66 | 115.66 | 115.66 | 115.66 | +2.226% | 877 | +0.936% |
| 2026-01-23 | 112.99 | 113.14 | 112.98 | 113.14 | +5.923% | 2,307 | +3.183% |
| 2025-12-10 | 106.88 | 106.88 | 106.81 | 106.81 | -0.033% | 6,476 | +9.295% |
| 2025-12-05 | 106.85 | 106.85 | 106.85 | 106.85 | -0.494% | 825 | +9.259% |
| 2025-12-04 | 107.38 | 107.38 | 107.38 | 107.38 | +1.331% | 1,313 | +8.720% |
| 2025-12-02 | 105.97 | 105.97 | 105.97 | 105.97 | +3.083% | 189 | +10.166% |
| 2025-11-24 | 103.16 | 103.16 | 102.80 | 102.80 | -4.417% | 3,727 | +13.563% |
| 2025-11-12 | 107.55 | 107.55 | 107.55 | 107.55 | +3.483% | 192 | +8.548% |
| 2025-11-07 | 103.93 | 103.93 | 103.93 | 103.93 | +0.202% | 392 | +12.328% |
| 2025-11-05 | 103.72 | 103.72 | 103.72 | 103.72 | -2.427% | 39,514 | +12.556% |
| 2025-10-29 | 106.30 | 106.30 | 106.30 | 106.30 | +0.746% | 1,300 | +9.824% |
| 2025-10-22 | 105.51 | 105.51 | 105.51 | 105.51 | +0.069% | 4,415 | +10.643% |
| 2025-10-21 | 105.44 | 105.44 | 105.44 | 105.44 | +2.939% | 458 | +10.720% |
| 2025-09-08 | 102.43 | 102.43 | 102.43 | 102.43 | +1.607% | 888 | +13.973% |
| 2025-09-02 | 100.81 | 100.81 | 100.81 | 100.81 | -1.437% | 4,959 | +15.805% |
| 2025-08-18 | 101.95 | 102.28 | 101.95 | 102.28 | +0.501% | 1,328 | +14.141% |
| 2025-08-13 | 101.77 | 101.77 | 101.77 | 101.77 | +2.076% | 2,813 | +14.713% |
| 2025-07-15 | 99.70 | 99.70 | 99.70 | 99.70 | -2.255% | 1,670 | +17.094% |
| 2025-07-14 | 102.00 | 102.00 | 102.00 | 102.00 | -0.029% | 200 | +14.454% |
| 2025-07-10 | 102.03 | 102.03 | 102.03 | 102.03 | +1.482% | 984 | +14.420% |
| 2025-07-07 | 100.54 | 100.54 | 100.54 | 100.54 | -0.119% | 149 | +16.116% |
| 2025-06-30 | 100.66 | 100.66 | 100.66 | 100.66 | +1.268% | 5,975 | +15.978% |
| 2025-06-06 | 99.40 | 99.40 | 99.40 | 99.40 | +1.377% | 458 | +17.448% |
| 2025-06-02 | 98.05 | 98.05 | 98.05 | 98.05 | +0.471% | 460 | +19.065% |
| 2025-05-28 | 97.59 | 97.59 | 97.59 | 97.59 | -1.024% | 3,295 | +19.626% |
| 2025-05-27 | 98.60 | 98.60 | 98.60 | 98.60 | +5.737% | 532 | +18.401% |
| 2025-04-28 | 93.25 | 93.25 | 93.25 | 93.25 | +5.002% | 2,578 | +25.194% |
| 2025-04-21 | 88.81 | 88.81 | 88.81 | 88.81 | +5.648% | 6,664 | +31.456% |
| 2025-04-04 | 84.06 | 84.06 | 84.06 | 84.06 | -6.673% | 996 | +38.881% |
| 2025-04-01 | 90.07 | 90.07 | 90.07 | 90.07 | -2.522% | 10,900 | +29.614% |
| 2025-03-25 | 92.40 | 92.40 | 92.40 | 92.40 | -0.624% | 3,261 | +26.345% |
| 2025-03-20 | 92.63 | 92.98 | 92.63 | 92.98 | -0.726% | 1,588 | +25.557% |
| 2025-03-18 | 93.66 | 93.66 | 93.66 | 93.66 | +2.810% | 321 | +24.646% |
| 2025-03-13 | 91.10 | 91.10 | 91.10 | 91.10 | -2.180% | 684 | +28.148% |
| 2025-03-07 | 93.13 | 93.13 | 93.13 | 93.13 | +2.476% | 5,632 | +25.355% |
| 2025-02-26 | 90.88 | 90.88 | 90.88 | 90.88 | +6.168% | 5,300 | +28.458% |
| 2025-01-23 | 85.60 | 85.60 | 85.60 | 85.60 | +5.419% | 145 | +36.382% |
| 2025-01-10 | 81.20 | 81.20 | 81.20 | 81.20 | +0.358% | 850 | +43.772% |
| 2025-01-02 | 80.91 | 80.91 | 80.91 | 80.91 | +0.198% | 7,199 | +44.287% |
| 2024-12-27 | 80.75 | 80.75 | 80.75 | 80.75 | -0.062% | 710 | +44.573% |
| 2024-12-20 | 80.00 | 80.80 | 80.00 | 80.80 | -2.908% | 562 | +44.484% |
| 2024-12-18 | 83.22 | 83.22 | 83.22 | 83.22 | -1.164% | 2,160 | +40.282% |
| 2024-12-12 | 84.20 | 84.20 | 84.20 | 84.20 | -0.024% | 470 | +38.650% |
| 2024-12-10 | 84.22 | 84.22 | 84.22 | 84.22 | +0.827% | 7,193 | +38.617% |
| 2024-12-03 | 83.53 | 83.53 | 83.53 | 83.53 | +3.872% | 3,009 | +39.763% |
| 2024-11-22 | 80.42 | 80.42 | 80.42 | 80.42 | -3.404% | 3,760 | +45.174% |
| 2024-11-06 | 83.25 | 83.25 | 83.25 | 83.25 | -4.911% | 11,821 | +40.232% |
| 2024-10-21 | 87.55 | 87.55 | 87.55 | 87.55 | -1.041% | 3,547 | +33.346% |
| 2024-09-23 | 88.47 | 88.47 | 88.47 | 88.47 | +0.023% | 56,600 | +31.958% |
| 2024-09-20 | 88.45 | 88.45 | 88.45 | 88.45 | +2.057% | 3,885 | +31.988% |
| 2024-09-18 | 86.67 | 86.67 | 86.67 | 86.67 | -1.894% | 2,830 | +34.703% |
| 2024-09-17 | 88.34 | 88.34 | 88.34 | 88.34 | +0.178% | 3,124 | +32.152% |
| 2024-09-13 | 88.18 | 88.18 | 88.18 | 88.18 | +2.170% | 17,943 | +32.387% |
| 2024-09-11 | 86.31 | 86.31 | 86.31 | 86.31 | +1.841% | 35,400 | +35.260% |
| 2024-07-25 | 84.75 | 84.75 | 84.75 | 84.75 | -1.932% | 810 | +37.750% |
| 2024-07-08 | 86.42 | 86.42 | 86.42 | 86.42 | +2.272% | 7,138 | +35.088% |
| 2024-06-27 | 84.50 | 84.50 | 84.50 | 84.50 | +0.006% | 2,610 | +38.157% |
| 2024-06-26 | 84.50 | 84.50 | 84.50 | 84.50 | -0.629% | 620 | +38.166% |
| 2024-06-20 | 85.03 | 85.03 | 85.03 | 85.03 | -1.892% | 14,244 | +37.296% |
| 2024-05-24 | 86.67 | 86.67 | 86.67 | 86.67 | -0.092% | 1,940 | +34.698% |
| 2024-05-21 | 86.75 | 86.75 | 86.75 | 86.75 | +7.364% | 119 | +34.574% |
| 2024-05-02 | 80.80 | 80.80 | 80.80 | 80.80 | -2.415% | 408 | +44.484% |
| 2024-04-26 | 82.80 | 82.80 | 82.80 | 82.80 | +0.073% | 1,478 | +40.994% |
| 2024-04-23 | 82.74 | 82.74 | 82.74 | 82.74 | +3.270% | 863 | +41.096% |
| 2024-04-16 | 80.12 | 80.12 | 80.12 | 80.12 | -1.856% | 681 | +45.710% |
| 2024-04-12 | 81.64 | 81.64 | 81.64 | 81.64 | +0.846% | 7,085 | +43.006% |
| 2024-03-05 | 80.95 | 80.95 | 80.95 | 80.95 | +1.479% | 844 | +44.216% |
| 2024-02-20 | 79.77 | 79.77 | 79.77 | 79.77 | +2.849% | 497 | +46.350% |
| 2024-02-14 | 77.56 | 77.56 | 77.56 | 77.56 | -0.009% | 14,785 | +50.520% |
| 2024-02-06 | 77.57 | 77.57 | 77.57 | 77.57 | -0.427% | 319,750 | +50.506% |
| 2024-01-25 | 77.90 | 77.90 | 77.90 | 77.90 | -0.143% | 235 | +49.863% |
| 2024-01-11 | 78.01 | 78.01 | 78.01 | 78.01 | -0.938% | 1,343 | +49.649% |
| 2024-01-10 | 78.75 | 78.75 | 78.75 | 78.75 | -1.130% | 9,363 | +48.245% |
| 2023-12-26 | 79.65 | 79.65 | 79.65 | 79.65 | +3.751% | 379 | +46.570% |
| 2023-12-12 | 76.83 | 76.83 | 76.77 | 76.77 | +1.481% | 607 | +52.069% |
| 2023-11-29 | 75.65 | 75.65 | 75.65 | 75.65 | +10.745% | 638 | +54.320% |
| 2023-10-27 | 68.31 | 68.31 | 68.31 | 68.31 | -2.934% | 95,500 | +70.902% |
| 2023-10-18 | 70.38 | 70.38 | 70.38 | 70.38 | -8.604% | 14,326 | +65.887% |
| 2023-07-20 | 77.00 | 77.00 | 77.00 | 77.00 | +3.467% | 669 | +51.614% |
| 2023-06-22 | 74.42 | 74.42 | 74.42 | 74.42 | +0.660% | 435 | +56.870% |
| 2023-06-02 | 74.00 | 74.00 | 73.93 | 73.93 | +2.151% | 287,510 | +57.906% |
| 2023-05-31 | 72.38 | 72.38 | 72.38 | 72.38 | -3.961% | 8,919 | +61.303% |
| 2023-04-26 | 75.36 | 75.36 | 75.36 | 75.36 | +11.226% | 154 | +54.914% |
| 2023-03-15 | 67.75 | 67.75 | 67.75 | 67.75 | -2.908% | 1,039 | +72.305% |
| 2023-03-13 | 69.78 | 69.78 | 69.78 | 69.78 | -3.146% | 7,762 | +67.294% |
| 2023-02-23 | 72.05 | 72.05 | 72.05 | 72.05 | +0.868% | 263 | +62.031% |
| 2023-01-20 | 71.43 | 71.43 | 71.43 | 71.43 | +0.436% | 170 | +63.437% |
| 2023-01-19 | 71.12 | 71.12 | 71.12 | 71.12 | +6.446% | 1,065 | +64.149% |
| 2022-12-28 | 66.57 | 66.81 | 66.57 | 66.81 | +2.083% | 3,632 | +74.731% |
| 2022-12-16 | 65.45 | 65.45 | 65.45 | 65.45 | +11.880% | 660 | +78.370% |
| 2022-10-24 | 58.50 | 58.50 | 58.50 | 58.50 | +4.933% | 138 | +99.561% |
| 2022-10-13 | 53.40 | 55.75 | 53.40 | 55.75 | +1.659% | 3,932 | +109.404% |
| 2022-09-27 | 54.84 | 54.84 | 54.84 | 54.84 | -5.448% | 87,120 | +112.879% |
| 2022-09-21 | 58.00 | 58.00 | 58.00 | 58.00 | -3.333% | 942 | +101.281% |
| 2022-09-13 | 60.75 | 60.75 | 60.00 | 60.00 | -1.881% | 3,093 | +94.572% |
| 2022-09-09 | 61.15 | 61.15 | 61.15 | 61.15 | -4.483% | 3,550 | +90.913% |
| 2022-08-05 | 64.02 | 64.02 | 64.02 | 64.02 | +4.406% | 985 | +82.354% |
| 2022-07-08 | 61.32 | 61.32 | 61.32 | 61.32 | -3.794% | 351 | +90.389% |
| 2022-06-27 | 63.74 | 63.74 | 63.74 | 63.74 | +0.372% | 5,736 | +83.165% |
| 2022-06-24 | 63.50 | 63.50 | 63.50 | 63.50 | -6.273% | 3,550 | +83.847% |
| 2022-05-26 | 66.60 | 67.75 | 66.60 | 67.75 | +1.880% | 970 | +72.314% |
| 2022-05-25 | 66.50 | 66.50 | 66.50 | 66.50 | +4.889% | 248 | +75.553% |
| 2022-05-12 | 63.40 | 63.40 | 63.40 | 63.40 | -1.322% | 1,300 | +84.136% |
| 2022-05-10 | 64.25 | 64.25 | 64.25 | 64.25 | -4.368% | 685 | +81.701% |
| 2022-05-04 | 67.18 | 67.18 | 67.18 | 67.18 | -0.097% | 8,775 | +73.765% |
| 2022-04-29 | 67.25 | 67.25 | 67.25 | 67.25 | -5.273% | 563 | +73.596% |
| 2022-04-11 | 70.99 | 70.99 | 70.99 | 70.99 | -0.248% | 234,379 | +64.441% |
| 2022-04-08 | 71.17 | 71.17 | 71.17 | 71.17 | +5.359% | 1,066 | +64.034% |
| 2022-03-10 | 67.55 | 67.55 | 67.55 | 67.55 | -2.856% | 326 | +72.825% |
| 2022-02-24 | 69.54 | 69.54 | 69.54 | 69.54 | -6.173% | 490 | +67.889% |
| 2022-02-18 | 74.11 | 74.11 | 74.11 | 74.11 | -1.814% | 455 | +57.525% |
| 2022-02-08 | 75.48 | 75.48 | 75.48 | 75.48 | +0.048% | 607 | +54.667% |
| 2022-02-07 | 75.44 | 75.44 | 75.44 | 75.44 | +2.747% | 665 | +54.741% |
| 2022-01-28 | 73.25 | 73.43 | 73.25 | 73.43 | -1.308% | 195,070 | +58.992% |
| 2022-01-27 | 74.40 | 74.40 | 74.40 | 74.40 | -3.820% | 1,220 | +56.913% |
| 2022-01-20 | 77.35 | 77.35 | 77.35 | 77.35 | -0.240% | 650 | +50.919% |
| 2022-01-14 | 77.77 | 77.77 | 77.54 | 77.54 | -0.672% | 1,485 | +50.556% |
| 2022-01-12 | 78.07 | 78.07 | 78.07 | 78.07 | +0.739% | 1,220 | +49.545% |
| 2022-01-06 | 77.41 | 77.49 | 77.41 | 77.49 | 0.000% | 1,600 | +50.650% |