Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ishares II Plc (OP: ISRWF )

86.55 UNCHANGED
Last Price Updated: 10:16 AM EDT, May 23, 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 (%)
Apr 25, 2022 91.64 0 +0.14(+0.15%)
Apr 21, 2022 91.50 0 -1.94(-2.08%)
Apr 14, 2022 93.44 0 -2.14(-2.24%)
Apr 07, 2022 95.58 0 -2.07(-2.12%)
Mar 31, 2022 97.65 0 +3.65(+3.88%)
Mar 25, 2022 94.00 0 -0.99(-1.05%)
Mar 22, 2022 94.99 0 -1.14(-1.19%)
Mar 17, 2022 96.14 0 +0.79(+0.83%)
Mar 11, 2022 95.35 0 -1.19(-1.23%)
Mar 03, 2022 96.54 0 +0.32(+0.33%)
Mar 02, 2022 96.31 96.31 96.22 96.22 12,850 -4.85(-4.80%)
Feb 22, 2022 101.07 0 -1.44(-1.40%)
Feb 16, 2022 102.51 0 -1.02(-0.99%)
Feb 10, 2022 103.53 0 -1.00(-0.95%)
Feb 01, 2022 104.53 52 +0.14(+0.13%)
Jan 28, 2022 104.62 104.39 0 +0.39(+0.37%)
Jan 25, 2022 104.01 0 +1.01(+0.98%)
Jan 24, 2022 103.00 103.00 103.00 103.00 172 -1.76(-1.68%)
Jan 21, 2022 104.76 104.79 104.76 104.76 866 +0.48(+0.46%)
Jan 19, 2022 104.28 0 +0.28(+0.27%)
Jan 14, 2022 104.00 538 -1.00(-0.95%)
Jan 07, 2022 105.00 0 -2.28(-2.12%)
Jan 05, 2022 107.28 107.28 107.28 0 -0.47(-0.44%)
Jan 04, 2022 107.75 107.75 107.75 107.75 1,306 +0.56(+0.52%)
Dec 20, 2021 107.19 107.19 107.19 0 -1.16(-1.07%)
Dec 15, 2021 108.35 108.35 108.35 0 -0.67(-0.61%)
Dec 14, 2021 108.99 109.02 108.99 109.02 13,005 +0.01(+0.01%)
Dec 13, 2021 109.00 109.00 109.00 109.00 248 +0.38(+0.35%)
Dec 09, 2021 108.63 108.63 108.63 0 -0.08(-0.07%)
Dec 07, 2021 108.70 108.70 108.70 0 +0.73(+0.68%)
Dec 03, 2021 107.97 107.97 107.97 0 +1.22(+1.15%)
Nov 23, 2021 106.75 106.75 106.75 4,107 -1.25(-1.16%)
Nov 17, 2021 108.00 108.00 108.00 0 -1.00(-0.92%)
Nov 16, 2021 109.00 109.00 109.00 109.00 641 -1.58(-1.42%)
Nov 09, 2021 110.58 110.58 110.58 0 +0.83(+0.75%)
Nov 08, 2021 109.75 109.75 109.75 109.75 178 +0.62(+0.57%)
Nov 02, 2021 109.12 109.12 109.12 0 +0.30(+0.27%)
Nov 01, 2021 108.83 108.83 108.83 108.83 4,051 +0.03(+0.03%)
Oct 26, 2021 108.80 108.80 108.80 108.80 1,300 +0.40(+0.37%)
Oct 25, 2021 108.69 108.69 108.40 108.40 1,288 -0.90(-0.82%)
Oct 15, 2021 109.30 109.30 109.30 0 +0.12(+0.11%)
Oct 14, 2021 109.17 109.17 109.17 109.17 322 +0.39(+0.36%)
Oct 05, 2021 108.78 108.78 108.78 0 -0.84(-0.77%)
Sep 30, 2021 109.62 109.62 109.62 30 -0.11(-0.10%)
Sep 29, 2021 109.73 109.73 109.73 109.73 9,231 -0.20(-0.18%)
Sep 27, 2021 109.94 109.94 109.94 0 -1.83(-1.64%)
Sep 20, 2021 111.77 111.77 111.77 0 -0.27(-0.24%)
Sep 17, 2021 112.03 112.03 112.03 112.03 260 -0.81(-0.72%)
Sep 15, 2021 112.85 112.85 112.85 0 +0.07(+0.06%)
Sep 09, 2021 112.78 112.78 112.78 0 +0.36(+0.32%)
Sep 07, 2021 112.41 112.41 112.41 841 +7.94(+7.60%)
Sep 03, 2021 104.47 104.47 104.47 104.47 152 -8.73(-7.71%)
Sep 02, 2021 113.20 113.20 113.20 113.20 3,317 +1.50(+1.34%)
Aug 30, 2021 111.70 111.70 111.70 0 +0.00(+0.00%)
Aug 26, 2021 111.70 111.70 111.70 0 +0.23(+0.21%)
Aug 17, 2021 111.47 111.47 111.47 0 +0.42(+0.38%)
Aug 11, 2021 111.04 111.04 111.04 0 -0.31(-0.28%)
Aug 10, 2021 111.35 111.35 111.35 111.35 150 -0.33(-0.29%)
Aug 05, 2021 111.68 111.68 111.68 0 -0.57(-0.51%)
Aug 03, 2021 112.25 112.25 112.25 0 +0.20(+0.18%)
Aug 02, 2021 112.05 112.05 112.05 112.05 185 +0.40(+0.36%)
Jul 29, 2021 111.65 111.65 111.65 89 +0.41(+0.37%)
Jul 28, 2021 111.35 111.35 111.23 111.23 2,674 -0.24(-0.22%)
Jul 27, 2021 111.48 111.48 111.48 111.48 149 -0.20(-0.18%)
Jul 08, 2021 111.67 111.67 111.67 0 -0.47(-0.42%)
Jul 07, 2021 112.02 112.15 112.02 112.15 660 +0.56(+0.50%)
Jul 06, 2021 111.58 111.58 111.58 111.58 168 -0.05(-0.05%)
Jul 02, 2021 111.64 111.64 111.64 111.64 1,030 +0.63(+0.56%)
Jun 30, 2021 111.01 111.01 111.01 0 -0.47(-0.43%)
Jun 28, 2021 111.48 111.48 111.48 0 -0.23(-0.21%)
Jun 24, 2021 111.72 111.72 111.72 0 +0.00(+0.00%)
Jun 23, 2021 111.72 111.72 111.72 111.72 1,330 -0.19(-0.17%)
Jun 16, 2021 111.90 111.90 111.90 0 +0.27(+0.24%)
Jun 04, 2021 111.64 111.64 111.64 58 +0.19(+0.17%)
Jun 03, 2021 110.96 111.45 110.96 111.45 962 +0.82(+0.74%)
May 20, 2021 110.63 110.63 110.63 90 +0.63(+0.57%)
May 19, 2021 110.00 110.00 110.00 110.00 10,600 -1.35(-1.21%)
May 07, 2021 111.35 111.35 111.35 0 +1.06(+0.96%)
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.