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

Ishares II Plc (OP: ISRWF )

87.35 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 7, 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 31, 2017 113.90 113.90 113.90 9 +0.49(+0.43%)
May 23, 2017 113.41 113.41 113.41 1 +1.01(+0.90%)
May 19, 2017 112.40 112.40 112.40 2,968 -1.10(-0.97%)
May 15, 2017 113.50 113.50 113.50 530 +0.15(+0.13%)
May 12, 2017 113.35 113.35 113.35 113.35 1,592 +0.11(+0.10%)
May 10, 2017 113.24 113.24 113.24 0 +0.24(+0.21%)
May 05, 2017 113.00 113.00 113.00 0 +0.40(+0.36%)
Apr 12, 2017 112.60 112.60 112.60 0 +0.45(+0.40%)
Apr 11, 2017 112.66 112.66 112.15 112.15 1,568 +0.10(+0.09%)
Apr 05, 2017 112.05 112.05 112.05 0 -0.40(-0.36%)
Apr 03, 2017 112.45 112.45 112.45 486 +0.80(+0.72%)
Mar 30, 2017 111.65 111.65 111.65 0 -0.55(-0.49%)
Mar 24, 2017 112.20 112.20 112.20 72 +1.20(+1.08%)
Mar 22, 2017 111.00 111.00 111.00 0 -0.54(-0.48%)
Mar 17, 2017 111.54 111.54 111.54 87 +0.37(+0.33%)
Mar 16, 2017 111.00 111.17 111.00 111.17 2,643 +0.42(+0.38%)
Mar 13, 2017 110.75 110.75 110.75 75 +1.25(+1.14%)
Mar 09, 2017 109.50 109.50 109.50 0 -2.42(-2.17%)
Mar 01, 2017 111.92 111.92 111.92 1,592 -1.12(-1.00%)
Feb 24, 2017 113.05 113.05 113.05 9 +1.20(+1.07%)
Feb 15, 2017 111.85 111.85 111.85 1,599 +0.05(+0.04%)
Feb 14, 2017 111.25 111.80 111.25 111.80 10,261 +1.15(+1.04%)
Feb 09, 2017 110.65 110.65 110.65 17,023 -1.25(-1.12%)
Feb 08, 2017 111.90 111.90 111.90 111.90 244 +0.10(+0.09%)
Feb 06, 2017 111.80 111.80 111.80 0 +2.55(+2.33%)
Jan 26, 2017 109.25 109.25 109.25 1,200 -1.80(-1.62%)
Jan 25, 2017 111.05 111.05 111.05 111.05 1,050 +0.80(+0.73%)
Jan 18, 2017 110.25 110.25 110.25 181 -0.05(-0.05%)
Jan 10, 2017 110.30 110.30 110.30 14,279 +0.25(+0.23%)
Jan 05, 2017 110.05 110.05 110.05 0 +0.05(+0.05%)
Jan 04, 2017 110.00 110.00 110.00 110.00 486 +0.41(+0.38%)
Dec 29, 2016 109.59 109.59 109.59 0 -0.41(-0.37%)
Dec 28, 2016 110.00 110.00 110.00 110.00 1,991 +0.25(+0.23%)
Dec 27, 2016 109.75 109.75 109.75 109.75 2,400 -0.25(-0.23%)
Dec 13, 2016 110.00 110.00 110.00 0 +0.00(+0.00%)
Dec 08, 2016 110.00 110.00 110.00 0 +1.28(+1.17%)
Dec 06, 2016 108.72 108.72 108.72 200 +1.02(+0.95%)
Dec 05, 2016 107.70 107.70 107.70 107.70 550 -0.80(-0.74%)
Nov 29, 2016 108.50 108.50 108.50 0 +0.75(+0.70%)
Nov 28, 2016 108.44 108.44 107.75 107.75 4,413 +0.60(+0.56%)
Nov 23, 2016 107.15 107.15 107.15 0 -1.65(-1.52%)
Nov 21, 2016 108.80 108.80 108.80 0 -0.65(-0.59%)
Nov 16, 2016 109.45 109.45 109.45 370 +0.65(+0.60%)
Nov 15, 2016 108.80 108.80 108.80 108.80 4,734 -0.10(-0.10%)
Nov 11, 2016 108.90 108.90 108.90 0 -5.05(-4.43%)
Nov 09, 2016 113.95 113.95 113.95 88 +1.35(+1.20%)
Nov 03, 2016 112.60 112.60 112.60 0 +0.25(+0.22%)
Nov 02, 2016 112.35 112.35 112.35 112.35 900 -1.27(-1.12%)
Oct 28, 2016 113.62 113.62 113.62 0 -1.23(-1.07%)
Oct 26, 2016 114.85 114.85 114.85 40 -0.40(-0.35%)
Oct 25, 2016 115.25 115.25 115.25 115.25 2,999 -3.63(-3.05%)
Oct 24, 2016 114.50 118.88 114.50 118.88 3,684 +4.38(+3.83%)
Oct 19, 2016 114.50 114.50 114.50 0 +0.16(+0.14%)
Oct 11, 2016 114.34 114.34 114.34 0 -2.04(-1.75%)
Oct 05, 2016 116.38 116.38 116.38 42 -0.32(-0.27%)
Oct 03, 2016 116.70 116.70 116.70 116.70 0 +0.00(+0.00%)
Sep 30, 2016 116.70 116.70 116.70 0 +0.60(+0.52%)
Sep 29, 2016 117.04 117.04 116.10 116.10 543 -0.23(-0.20%)
Sep 28, 2016 116.55 116.55 115.52 116.33 1,389 -0.12(-0.10%)
Sep 27, 2016 116.45 116.45 116.45 116.45 429 +1.10(+0.95%)
Sep 23, 2016 115.35 115.35 115.35 0 +1.61(+1.42%)
Sep 19, 2016 113.74 113.74 113.74 791 -1.91(-1.65%)
Sep 14, 2016 115.65 115.65 115.65 83 +1.68(+1.47%)
Sep 12, 2016 113.97 113.97 113.97 0 -1.48(-1.28%)
Sep 09, 2016 115.45 115.45 115.45 115.45 107 -1.90(-1.62%)
Sep 06, 2016 117.35 117.35 117.35 0 +2.35(+2.04%)
Sep 01, 2016 115.00 115.00 115.00 0 -0.59(-0.51%)
Aug 31, 2016 115.59 115.59 115.59 115.59 145 -0.09(-0.08%)
Aug 30, 2016 115.68 115.68 115.68 115.68 403 -0.59(-0.51%)
Aug 26, 2016 116.27 116.27 116.27 0 -0.87(-0.74%)
Aug 18, 2016 117.14 117.14 117.14 0 +0.14(+0.12%)
Aug 17, 2016 117.00 117.00 117.00 117.00 106 -0.02(-0.02%)
Aug 16, 2016 117.00 117.02 116.00 117.02 13,674 -0.18(-0.15%)
Aug 15, 2016 117.13 117.20 117.13 117.20 3,175 +1.39(+1.20%)
Aug 05, 2016 115.81 115.81 115.81 0 +0.08(+0.07%)
Aug 04, 2016 114.80 115.75 114.80 115.73 855 +0.75(+0.65%)
Aug 03, 2016 114.98 114.98 114.98 114.98 2,610 -0.47(-0.41%)
Aug 02, 2016 114.90 115.45 114.90 115.45 1,406 +0.15(+0.13%)
Aug 01, 2016 115.30 115.30 115.30 115.30 110 -0.02(-0.02%)
Jul 29, 2016 115.32 115.32 115.32 115.32 250 +1.57(+1.38%)
Jul 28, 2016 113.75 113.75 113.75 113.75 136 -0.51(-0.44%)
Jul 27, 2016 114.26 114.26 114.26 114.26 467 -0.24(-0.21%)
Jul 22, 2016 114.50 114.50 114.50 0 -1.15(-0.99%)
Jul 20, 2016 115.65 115.65 115.65 14 +1.61(+1.41%)
Jul 18, 2016 114.04 114.04 114.04 805 -1.85(-1.60%)
Jul 14, 2016 115.89 115.89 115.89 217 +0.89(+0.77%)
Jul 07, 2016 115.00 115.00 115.00 0 +0.00(+0.00%)
Jul 05, 2016 115.00 115.00 115.00 115.00 670 +3.85(+3.46%)
Jun 28, 2016 111.15 111.15 111.15 0 +0.35(+0.32%)
Jun 22, 2016 110.80 110.80 110.80 0 -1.35(-1.20%)
Jun 21, 2016 112.15 112.15 112.15 112.15 134 +0.70(+0.63%)
Jun 14, 2016 111.45 111.45 111.45 0 -0.05(-0.04%)
Jun 13, 2016 111.50 111.50 111.50 111.50 138 +0.04(+0.04%)
Jun 06, 2016 111.46 111.46 111.46 0 +2.56(+2.35%)
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.