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 (%)
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%)
Jun 02, 2021 102.20 102.20 102.20 0 -0.47(-0.46%)
May 28, 2021 102.67 102.67 102.67 0 +0.76(+0.75%)
May 19, 2021 101.91 101.91 101.91 0 -0.48(-0.47%)
May 17, 2021 102.39 102.39 102.39 6 +0.11(+0.11%)
May 14, 2021 102.28 102.28 102.28 102.28 2,958 -2.22(-2.12%)
May 05, 2021 104.50 104.50 104.50 76 -0.04(-0.04%)
May 04, 2021 104.54 104.54 104.54 104.54 400 -0.51(-0.48%)
May 03, 2021 105.05 105.05 105.05 105.05 460 +0.80(+0.77%)
Apr 30, 2021 104.25 104.25 104.25 104.25 600 -0.58(-0.56%)
Apr 29, 2021 104.83 104.83 104.83 104.83 815 +0.26(+0.25%)
Apr 28, 2021 104.57 104.57 104.57 104.57 469 +0.17(+0.17%)
Apr 21, 2021 104.40 104.40 104.40 0 +0.90(+0.87%)
Apr 20, 2021 103.50 103.50 103.50 43 +0.00(+0.00%)
Apr 19, 2021 103.50 103.50 103.50 42 +0.00(+0.00%)
Apr 16, 2021 103.50 103.50 103.50 11 +0.00(+0.00%)
Apr 15, 2021 97.14 103.50 97.14 103.50 425 -0.40(-0.38%)
Apr 14, 2021 103.90 103.90 103.90 11 +0.00(+0.00%)
Apr 13, 2021 104.10 104.10 103.90 103.90 880 +0.90(+0.87%)
Apr 12, 2021 103.00 103.00 103.00 103.00 193 -0.95(-0.91%)
Apr 09, 2021 104.43 104.43 103.95 103.95 1,400 +0.05(+0.05%)
Apr 07, 2021 103.90 103.90 103.90 0 +0.00(+0.00%)
Apr 06, 2021 104.16 104.46 103.90 103.90 1,930 -12.57(-10.79%)
Apr 05, 2021 116.47 116.47 116.47 116.47 210 +12.77(+12.31%)
Apr 01, 2021 103.70 103.70 103.70 103.70 100 +0.11(+0.10%)
Mar 29, 2021 103.59 103.59 103.59 0 +0.23(+0.23%)
Mar 26, 2021 103.25 103.25 103.36 124 +0.11(+0.10%)
Mar 25, 2021 103.25 103.25 103.25 103.25 950 -0.50(-0.48%)
Mar 24, 2021 103.26 104.00 103.26 103.75 1,822 +1.00(+0.97%)
Mar 23, 2021 102.75 102.75 102.75 4 +0.00(+0.00%)
Mar 17, 2021 102.75 102.75 102.75 0 -0.23(-0.22%)
Mar 16, 2021 102.98 102.98 102.98 102.98 130 -0.11(-0.11%)
Mar 12, 2021 103.09 103.09 103.09 0 -0.40(-0.39%)
Mar 11, 2021 102.97 102.97 103.49 966 +0.52(+0.50%)
Mar 10, 2021 104.00 104.00 102.97 1,495 -1.03(-0.99%)
Mar 09, 2021 104.00 104.00 104.00 30 +0.00(+0.00%)
Mar 05, 2021 104.00 104.00 104.00 0 +0.00(+0.00%)
Mar 04, 2021 103.69 104.00 103.55 104.00 2,058 +0.50(+0.48%)
Mar 02, 2021 103.50 103.50 103.50 0 -0.19(-0.19%)
Mar 01, 2021 103.39 103.69 103.39 103.69 646 -0.31(-0.30%)
Feb 24, 2021 104.00 104.00 104.00 0 +0.00(+0.00%)
Feb 23, 2021 100.00 104.00 100.00 104.00 3,275 +0.12(+0.12%)
Feb 22, 2021 103.88 103.88 103.88 103.88 1,145 +5.88(+6.00%)
Feb 19, 2021 98.00 98.00 98.00 24 +0.00(+0.00%)
Feb 17, 2021 98.00 98.00 98.00 0 +0.00(+0.00%)
Feb 12, 2021 98.00 98.00 98.00 0 -6.40(-6.13%)
Feb 09, 2021 104.40 104.40 104.40 0 +0.08(+0.08%)
Feb 05, 2021 104.32 104.32 104.32 0 +0.41(+0.40%)
Feb 04, 2021 103.91 103.91 103.91 103.91 154 +0.65(+0.63%)
Feb 01, 2021 103.26 103.26 103.26 0 -0.64(-0.61%)
Jan 29, 2021 103.90 103.90 103.90 103.90 500 +0.63(+0.61%)
Jan 28, 2021 103.27 103.27 103.27 103.27 200 +0.03(+0.03%)
Jan 25, 2021 103.24 103.24 103.24 0 -0.76(-0.73%)
Jan 22, 2021 103.46 104.00 103.46 104.00 500 +1.20(+1.17%)
Jan 21, 2021 102.80 102.80 102.80 53 +0.00(+0.00%)
Jan 14, 2021 102.80 102.80 102.80 0 +1.30(+1.28%)
Jan 12, 2021 101.50 101.50 101.50 0 -0.50(-0.49%)
Jan 06, 2021 102.00 102.00 102.00 0 +0.00(+0.00%)
Jan 05, 2021 102.00 102.00 102.00 130 +0.00(+0.00%)
Jan 04, 2021 102.00 102.81 102.00 102.00 1,699 -1.05(-1.02%)
Dec 31, 2020 103.05 103.05 103.05 0 -0.34(-0.33%)
Dec 29, 2020 103.39 103.39 103.39 0 +1.02(+1.00%)
Dec 23, 2020 102.37 102.37 102.37 0 +0.00(+0.00%)
Dec 22, 2020 101.93 101.93 102.37 279 +0.44(+0.43%)
Dec 21, 2020 101.93 101.93 101.93 101.93 535 -0.43(-0.42%)
Dec 15, 2020 102.36 102.36 102.36 0 +0.00(+0.00%)
Dec 14, 2020 102.36 102.36 102.36 102.36 1,170 +0.14(+0.14%)
Dec 10, 2020 102.22 102.22 102.22 0 +0.08(+0.08%)
Dec 09, 2020 102.14 102.14 102.14 102.14 1,472 +0.24(+0.24%)
Dec 08, 2020 101.90 101.90 101.90 101.90 1,500 +0.29(+0.29%)
Dec 07, 2020 101.61 101.61 101.61 3 +0.00(+0.00%)
Dec 04, 2020 101.61 101.61 101.61 31 +0.00(+0.00%)
Dec 03, 2020 101.61 101.61 101.61 29 +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.