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 (%)
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%)
May 05, 2021 110.28 110.28 110.28 0 +0.30(+0.27%)
Apr 27, 2021 109.98 109.98 109.98 0 -0.06(-0.05%)
Apr 21, 2021 110.05 110.05 110.05 0 +0.03(+0.03%)
Apr 20, 2021 110.01 110.01 110.01 110.01 123 -0.36(-0.33%)
Apr 15, 2021 110.38 110.38 110.38 0 +0.98(+0.90%)
Apr 14, 2021 109.39 109.39 109.39 97 +0.00(+0.00%)
Apr 13, 2021 109.39 109.39 109.39 109.39 1,500 +0.20(+0.19%)
Apr 09, 2021 109.19 109.19 109.19 0 +1.19(+1.10%)
Apr 06, 2021 108.00 108.00 108.00 0 +0.00(+0.00%)
Apr 05, 2021 108.00 108.00 108.00 114 +0.00(+0.00%)
Mar 31, 2021 108.00 108.00 108.00 0 +0.00(+0.00%)
Mar 29, 2021 108.00 108.00 108.00 0 -0.14(-0.13%)
Mar 23, 2021 108.14 108.14 108.14 0 +0.00(+0.00%)
Mar 18, 2021 108.14 108.14 108.14 0 -0.05(-0.04%)
Mar 17, 2021 108.18 108.18 108.18 108.18 1,604 +0.18(+0.17%)
Mar 15, 2021 108.00 108.00 108.00 0 -0.07(-0.06%)
Mar 12, 2021 107.77 108.10 107.77 108.07 1,800 +0.64(+0.59%)
Mar 09, 2021 107.43 107.43 107.43 0 +0.00(+0.00%)
Mar 08, 2021 107.43 107.43 107.43 107.43 190 -1.83(-1.68%)
Mar 05, 2021 109.27 109.27 109.27 27 +0.00(+0.00%)
Mar 04, 2021 109.27 109.27 109.27 109.27 856 -0.73(-0.67%)
Mar 03, 2021 109.50 110.00 109.50 110.00 1,021 +0.23(+0.21%)
Mar 01, 2021 109.77 109.77 109.77 0 +0.67(+0.61%)
Feb 26, 2021 109.00 109.09 109.00 109.09 400 +0.34(+0.32%)
Feb 25, 2021 108.75 108.75 108.75 108.75 260 -2.00(-1.81%)
Feb 24, 2021 110.75 110.75 110.75 54 +0.00(+0.00%)
Feb 23, 2021 110.19 110.75 110.19 110.75 1,235 -0.15(-0.13%)
Feb 22, 2021 110.90 110.90 110.90 110.90 1,000 -1.56(-1.39%)
Feb 19, 2021 112.46 112.46 112.46 62 +0.00(+0.00%)
Feb 16, 2021 112.46 112.46 112.46 0 +7.53(+7.17%)
Feb 12, 2021 105.50 105.50 104.93 104.93 1,000 -8.83(-7.76%)
Feb 11, 2021 113.76 113.76 113.76 113.76 400 +0.14(+0.13%)
Feb 09, 2021 113.62 113.62 113.62 0 -0.04(-0.04%)
Feb 05, 2021 113.66 113.66 113.66 0 +0.00(+0.00%)
Feb 04, 2021 113.46 113.46 113.66 1,000 +0.19(+0.17%)
Feb 03, 2021 113.46 113.46 113.46 113.46 599 +0.20(+0.17%)
Jan 29, 2021 113.27 113.27 113.27 0 -0.02(-0.02%)
Jan 28, 2021 113.06 113.29 113.06 113.29 1,350 -0.01(-0.01%)
Jan 26, 2021 113.29 113.29 113.29 0 +0.79(+0.70%)
Jan 20, 2021 112.50 112.50 112.50 0 -0.54(-0.47%)
Jan 19, 2021 113.04 113.04 113.04 113.04 345 +0.58(+0.51%)
Jan 15, 2021 112.50 112.50 112.46 828 -0.04(-0.04%)
Jan 14, 2021 112.50 112.50 112.50 112.50 215 -0.25(-0.22%)
Jan 13, 2021 112.75 112.75 112.75 112.75 537 -0.19(-0.17%)
Jan 12, 2021 112.94 112.94 112.94 112.94 2,425 -0.69(-0.61%)
Jan 11, 2021 113.63 113.63 113.63 113.63 190 -0.02(-0.02%)
Jan 08, 2021 113.65 113.65 113.65 113.65 300 -2.70(-2.32%)
Jan 07, 2021 116.35 116.35 116.35 116.35 175 +0.60(+0.52%)
Jan 06, 2021 115.75 115.75 115.75 40 +0.00(+0.00%)
Jan 05, 2021 115.75 115.75 115.75 31 +0.00(+0.00%)
Dec 23, 2020 115.75 115.75 115.75 0 -1.00(-0.86%)
Dec 22, 2020 116.75 116.75 116.75 29 +0.00(+0.00%)
Dec 18, 2020 116.75 116.75 116.75 0 +2.58(+2.26%)
Dec 15, 2020 114.17 114.17 114.17 0 -0.05(-0.05%)
Dec 09, 2020 114.23 114.23 114.23 0 +0.18(+0.16%)
Dec 08, 2020 114.43 114.43 114.04 957 -0.38(-0.34%)
Dec 07, 2020 114.43 114.43 114.43 114.43 2,423 +0.43(+0.37%)
Dec 04, 2020 114.00 114.00 114.00 114.00 300 +0.46(+0.40%)
Dec 03, 2020 113.54 113.54 113.54 70 +0.00(+0.00%)
Dec 01, 2020 113.54 113.54 113.54 0 +0.01(+0.01%)
Nov 27, 2020 113.53 113.53 113.53 0 -0.08(-0.07%)
Nov 25, 2020 113.62 113.62 113.62 113.62 300 +0.03(+0.03%)
Nov 24, 2020 113.59 113.59 113.59 113.59 6,362 +0.02(+0.01%)
Nov 20, 2020 113.57 113.57 113.57 0 +0.30(+0.27%)
Nov 19, 2020 113.27 113.27 113.27 113.27 1,770 -0.28(-0.25%)
Nov 13, 2020 113.55 113.55 113.55 0 +0.64(+0.56%)
Nov 12, 2020 112.91 112.91 112.91 112.91 115 +0.66(+0.59%)
Nov 10, 2020 112.25 112.25 112.25 0 +1.25(+1.13%)
Nov 05, 2020 111.00 111.00 111.00 0 +0.00(+0.00%)
Nov 04, 2020 111.83 111.83 111.00 111.00 600 +0.99(+0.90%)
Nov 03, 2020 110.03 110.03 110.01 110.01 2,250 +0.14(+0.12%)
Oct 22, 2020 109.88 109.88 109.88 0 -0.55(-0.50%)
Oct 21, 2020 110.43 110.43 110.43 110.43 5,058 -1.17(-1.05%)
Oct 16, 2020 111.60 111.60 111.60 0 -0.83(-0.74%)
Oct 14, 2020 112.43 112.43 112.43 0 +0.00(+0.00%)
Oct 13, 2020 111.34 111.34 112.43 8,912 +1.09(+0.98%)
Oct 12, 2020 111.34 111.34 111.34 34 +0.00(+0.00%)
Oct 08, 2020 111.34 111.34 111.34 0 +1.16(+1.06%)
Oct 05, 2020 110.17 110.17 110.17 0 +0.00(+0.00%)
Oct 01, 2020 110.17 110.17 110.17 0 +0.37(+0.34%)
Sep 30, 2020 109.80 109.80 109.80 109.80 511 -0.07(-0.06%)
Sep 29, 2020 109.87 109.87 109.87 109.87 268 -0.88(-0.80%)
Sep 21, 2020 110.75 110.75 110.75 0 -1.22(-1.09%)
Sep 18, 2020 111.98 111.98 111.98 111.98 500 -1.08(-0.95%)
Sep 14, 2020 113.05 113.05 113.05 0 +0.90(+0.81%)
Sep 10, 2020 112.15 112.15 112.15 0 -1.53(-1.34%)
Sep 03, 2020 113.68 113.68 113.68 0 +1.13(+1.01%)
Aug 21, 2020 112.54 112.54 112.54 0 -0.35(-0.31%)
Aug 20, 2020 112.90 112.90 112.90 43 +0.00(+0.00%)
Aug 14, 2020 112.90 112.90 112.90 0 -0.72(-0.64%)
Aug 13, 2020 113.62 113.62 113.62 113.62 1,762 +0.37(+0.33%)
Aug 10, 2020 113.25 113.25 113.25 0 -1.15(-1.01%)
Aug 07, 2020 114.40 114.40 114.40 114.40 200 +0.85(+0.75%)
Aug 06, 2020 113.55 113.55 113.55 113.55 230 +2.25(+2.02%)
Aug 05, 2020 111.30 111.30 111.30 54 +0.00(+0.00%)
Jul 31, 2020 111.30 111.30 111.30 0 -0.42(-0.37%)
Jul 30, 2020 111.72 111.72 111.72 86 +0.00(+0.00%)
Jul 29, 2020 111.89 111.90 111.72 111.72 2,050 -0.06(-0.05%)
Jul 28, 2020 111.33 111.33 111.78 240 +0.45(+0.40%)
Jul 24, 2020 111.33 111.33 111.33 0 +0.33(+0.29%)
Jul 23, 2020 111.00 111.00 111.00 111.00 415 +0.00(+0.00%)
Jul 22, 2020 111.00 111.00 111.00 111.00 3,592 +0.30(+0.27%)
Jul 21, 2020 110.70 110.70 110.70 110.70 1,351 +0.78(+0.71%)
Jul 17, 2020 109.92 109.92 109.92 0 +0.35(+0.32%)
Jul 16, 2020 109.56 109.56 109.56 2 +0.00(+0.00%)
Jul 10, 2020 109.56 109.56 109.56 0 -0.14(-0.13%)
Jul 08, 2020 109.70 109.70 109.70 0 +0.00(+0.00%)
Jul 07, 2020 109.70 109.70 109.70 109.70 215 +0.08(+0.07%)
Jul 06, 2020 109.62 109.62 109.62 237 +0.00(+0.00%)
Jul 02, 2020 109.62 109.62 109.62 109.62 900 +0.71(+0.65%)
Jul 01, 2020 108.91 108.91 108.91 108.91 1,830 +0.33(+0.30%)
Jun 30, 2020 108.58 108.58 108.58 108.58 150 +0.41(+0.38%)
Jun 29, 2020 108.17 108.17 108.17 50 +0.00(+0.00%)
Jun 26, 2020 108.17 108.17 108.17 108.17 100 +0.77(+0.72%)
Jun 19, 2020 107.40 107.40 107.40 0 +0.00(+0.00%)
Jun 17, 2020 107.40 107.40 107.40 0 +0.00(+0.00%)
Jun 16, 2020 107.40 107.40 107.40 107.40 4,640 +1.35(+1.28%)
Jun 15, 2020 105.99 106.05 105.99 106.05 401 -0.70(-0.66%)
Jun 12, 2020 106.75 106.75 106.75 106.75 2,300 -1.58(-1.46%)
Jun 10, 2020 108.33 108.33 108.33 0 -0.40(-0.37%)
Jun 09, 2020 108.73 108.73 108.73 30 +0.00(+0.00%)
Jun 08, 2020 108.73 108.73 108.73 108.73 340 +1.34(+1.25%)
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.