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

Ishares II Plc (OP: ISRZF )

91.50 UNCHANGED
Last Price Updated: 11:33 AM EDT, May 22, 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 26, 2022 94.20 0 +2.67(+2.92%)
May 24, 2022 91.53 0 +0.73(+0.80%)
May 19, 2022 90.80 0 -0.19(-0.21%)
May 17, 2022 90.99 2,051 +0.22(+0.25%)
May 12, 2022 90.77 0 -2.48(-2.66%)
May 11, 2022 93.25 93.25 93.25 93.25 610 -2.82(-2.94%)
May 04, 2022 96.07 0 +1.05(+1.11%)
May 03, 2022 95.04 95.04 95.02 95.02 790 +0.61(+0.64%)
May 02, 2022 94.41 94.41 94.41 94.41 14,893 -0.93(-0.97%)
Apr 25, 2022 95.34 4 -1.24(-1.29%)
Apr 20, 2022 96.58 0 +0.58(+0.60%)
Apr 19, 2022 96.16 96.16 96.00 96.00 2,965 -0.55(-0.57%)
Apr 18, 2022 96.55 96.55 96.55 96.55 810 -0.55(-0.57%)
Apr 13, 2022 97.10 11 +0.12(+0.13%)
Apr 12, 2022 96.98 96.98 96.98 96.98 745 -1.67(-1.69%)
Mar 31, 2022 98.65 0 +1.00(+1.02%)
Mar 23, 2022 97.65 0 +0.24(+0.25%)
Mar 22, 2022 97.41 97.41 97.41 97.41 319 -0.44(-0.45%)
Mar 17, 2022 97.85 44 -0.05(-0.05%)
Mar 16, 2022 97.90 97.90 97.90 97.90 184 +0.90(+0.93%)
Mar 15, 2022 97.00 97.00 97.00 97.00 195 -0.68(-0.70%)
Mar 08, 2022 97.68 4,105 -1.02(-1.03%)
Mar 07, 2022 98.70 98.70 98.70 98.70 160 -0.79(-0.79%)
Mar 03, 2022 99.49 0 +0.58(+0.59%)
Mar 02, 2022 98.99 98.99 98.91 98.91 2,060 -0.51(-0.51%)
Mar 01, 2022 99.42 99.42 99.42 99.42 5,136 +0.38(+0.38%)
Feb 25, 2022 99.04 0 +0.70(+0.71%)
Feb 23, 2022 98.34 0 -0.10(-0.10%)
Feb 18, 2022 98.44 0 -0.11(-0.11%)
Feb 17, 2022 98.80 98.80 98.55 98.55 741 -0.29(-0.29%)
Feb 11, 2022 98.84 0 -0.55(-0.55%)
Feb 10, 2022 99.28 99.39 99.28 99.39 1,200 -0.36(-0.36%)
Feb 09, 2022 99.75 99.75 99.75 99.75 1,440 -0.25(-0.25%)
Feb 03, 2022 100.00 0 -0.10(-0.10%)
Jan 31, 2022 100.10 68 +0.46(+0.46%)
Jan 28, 2022 99.64 99.64 99.64 99.64 188 -1.11(-1.10%)
Jan 26, 2022 100.75 0 +0.51(+0.51%)
Jan 25, 2022 100.24 100.24 100.24 100.24 910 -0.63(-0.62%)
Jan 21, 2022 100.87 9 -0.73(-0.71%)
Jan 20, 2022 101.59 101.59 101.59 101.59 140 +0.04(+0.04%)
Jan 19, 2022 101.55 101.55 101.55 101.55 158 -0.63(-0.62%)
Jan 12, 2022 102.18 1,200 +0.78(+0.77%)
Jan 07, 2022 101.40 101.40 101.40 20 -0.65(-0.64%)
Jan 06, 2022 101.70 102.05 101.70 102.05 2,095 -0.31(-0.30%)
Jan 05, 2022 102.33 102.36 102.32 102.36 8,552 -0.35(-0.34%)
Jan 04, 2022 102.70 102.70 102.70 102.70 913 +0.20(+0.20%)
Dec 23, 2021 102.50 102.50 102.50 0 +0.08(+0.08%)
Dec 22, 2021 102.42 102.42 102.42 102.42 31,449 +0.50(+0.49%)
Dec 20, 2021 101.92 101.92 101.92 0 -0.08(-0.08%)
Dec 16, 2021 102.00 102.00 102.00 0 +0.25(+0.25%)
Dec 15, 2021 101.75 101.75 101.75 101.75 750 +0.05(+0.05%)
Dec 10, 2021 101.70 101.70 101.70 0 -0.52(-0.50%)
Dec 09, 2021 102.22 102.22 102.22 102.22 1,456 +0.01(+0.01%)
Dec 08, 2021 102.30 102.30 102.20 102.20 1,790 -0.17(-0.16%)
Dec 07, 2021 102.37 102.37 102.37 102.37 3,555 +0.94(+0.92%)
Dec 03, 2021 101.43 101.43 101.43 0 +0.18(+0.18%)
Dec 02, 2021 101.04 101.25 100.98 101.25 7,806 -0.10(-0.10%)
Dec 01, 2021 101.35 101.35 101.35 101.35 7,911 +0.62(+0.62%)
Nov 29, 2021 100.73 100.73 100.73 0 +0.40(+0.40%)
Nov 26, 2021 100.33 100.33 100.33 100.33 370 -2.22(-2.16%)
Nov 18, 2021 102.55 102.55 102.55 0 +0.05(+0.05%)
Nov 17, 2021 102.40 102.50 102.40 102.50 435 +0.55(+0.54%)
Nov 16, 2021 101.97 101.97 101.95 101.95 1,296 -0.45(-0.44%)
Nov 11, 2021 102.40 102.40 102.40 0 -2.39(-2.28%)
Nov 09, 2021 104.79 104.79 104.79 104.79 230 +0.24(+0.23%)
Nov 04, 2021 104.55 104.55 104.55 0 +0.25(+0.24%)
Nov 02, 2021 104.30 104.30 104.30 0 +0.00(+0.00%)
Oct 28, 2021 104.30 104.30 104.30 0 -0.45(-0.43%)
Oct 20, 2021 104.75 104.75 104.75 50 +0.61(+0.58%)
Oct 08, 2021 104.14 104.14 104.14 0 -0.29(-0.28%)
Sep 30, 2021 104.43 104.43 104.43 0 -0.13(-0.12%)
Sep 29, 2021 104.54 104.56 104.54 104.56 9,668 -0.18(-0.17%)
Sep 27, 2021 104.74 104.74 104.74 0 -0.11(-0.10%)
Sep 22, 2021 104.85 104.85 104.85 3 +0.19(+0.18%)
Sep 20, 2021 104.66 104.66 104.66 3,696 -0.43(-0.41%)
Sep 17, 2021 105.09 105.09 105.09 105.09 420 +0.04(+0.04%)
Sep 15, 2021 105.05 105.05 105.05 42 +0.17(+0.16%)
Sep 09, 2021 104.88 104.88 104.88 0 +0.17(+0.16%)
Sep 08, 2021 104.71 104.71 104.64 104.71 1,998 -0.05(-0.05%)
Sep 07, 2021 104.76 104.76 104.76 104.76 16,073 +0.04(+0.04%)
Sep 03, 2021 104.72 104.72 104.72 104.72 520 +0.37(+0.35%)
Sep 01, 2021 104.35 104.35 104.35 1 -0.34(-0.33%)
Aug 31, 2021 104.69 104.71 104.69 104.69 1,940 +0.09(+0.09%)
Aug 30, 2021 104.60 104.60 104.60 104.60 165 +0.60(+0.58%)
Aug 27, 2021 104.31 104.31 104.00 104.00 618 -0.25(-0.24%)
Aug 25, 2021 104.25 104.25 104.25 0 +0.23(+0.22%)
Aug 24, 2021 104.02 104.02 104.02 104.02 3,512 +0.45(+0.43%)
Aug 19, 2021 103.57 103.57 103.57 0 +0.17(+0.17%)
Aug 17, 2021 103.40 103.40 103.40 0 -0.16(-0.15%)
Aug 11, 2021 103.56 103.56 103.56 0 -0.20(-0.19%)
Aug 10, 2021 103.75 103.75 103.75 103.75 176 +0.25(+0.25%)
Aug 02, 2021 103.50 103.50 103.50 70 -0.29(-0.28%)
Jul 28, 2021 103.79 103.79 103.79 20 -0.05(-0.05%)
Jul 27, 2021 103.84 103.84 103.84 103.84 484 +0.59(+0.57%)
Jul 21, 2021 103.25 103.25 103.25 0 -0.65(-0.63%)
Jul 16, 2021 103.90 103.90 103.90 0 +0.15(+0.14%)
Jul 15, 2021 103.75 103.75 103.75 103.75 144 -0.13(-0.13%)
Jul 14, 2021 103.88 103.88 103.88 103.88 282 -0.27(-0.26%)
Jul 12, 2021 104.15 104.15 104.15 0 -0.01(-0.01%)
Jul 02, 2021 104.16 104.16 104.16 0 +0.51(+0.49%)
Jun 30, 2021 103.65 103.65 103.65 55 +0.20(+0.19%)
Jun 23, 2021 103.45 103.45 103.45 0 +0.75(+0.73%)
Jun 17, 2021 102.70 102.70 102.70 33 -0.49(-0.47%)
Jun 16, 2021 103.05 103.19 103.05 103.19 8,368 -0.16(-0.15%)
Jun 15, 2021 103.08 103.35 103.08 103.35 2,283 +0.85(+0.83%)
Jun 07, 2021 102.50 102.50 102.50 643 +0.30(+0.29%)
Jun 04, 2021 102.20 102.20 102.20 102.20 5,300 +0.00(+0.00%)
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.