EODData

LSE, IEX5: Ishares Iii PLC

05 Dec 2025
LAST:

107.4

CHANGE:
 0.06
OPEN:
107.5
HIGH:
107.5
ASK:
112.0
VOLUME:
658
CHG(%):
0.05
PREV:
107.5
LOW:
107.4
BID:
101.3
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
05 Dec 25107.5107.5107.4107.4658
04 Dec 25107.6107.6107.5107.5208
03 Dec 25107.5107.5107.5107.5172
02 Dec 25107.5107.5107.5107.5172
01 Dec 25107.4108.0107.4107.5172
28 Nov 25107.4107.5107.4107.4719
27 Nov 25107.8107.8107.5107.5100
26 Nov 25107.6107.6107.4107.50
25 Nov 25107.4107.4107.4107.40
24 Nov 25107.5107.5107.4107.40

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

TECHNICAL INDICATORS

MA5:107.460.0%
MA10:107.450.0%
MA20:107.410.0%
MA50:107.380.0%
MA100:107.110.3%
MA200:107.070.3%
STO9:2.30 
STO14:20.58
RSI14:66.38 
WPR14:-28.50
MTM14:0.14
ROC14:0.00 
ATR:0.16 
Week High:107.990.5%
Week Low:107.360.1%
Month High:107.990.5%
Month Low:106.920.3%
Volatility:0.78