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 (%)
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%)
Dec 02, 2020 101.61 101.61 101.61 101.61 9,945 +0.21(+0.21%)
Nov 27, 2020 101.40 101.40 101.40 0 -0.15(-0.14%)
Nov 24, 2020 101.55 101.55 101.55 0 +0.61(+0.60%)
Nov 23, 2020 100.95 100.95 100.94 100.94 6,050 -0.05(-0.05%)
Nov 19, 2020 100.99 100.99 100.99 0 +0.00(+0.00%)
Nov 18, 2020 100.99 100.99 100.99 100.99 1,387 +0.21(+0.21%)
Nov 17, 2020 101.40 101.40 100.78 610 -0.62(-0.61%)
Nov 16, 2020 101.40 101.40 101.40 101.40 300 -1.00(-0.98%)
Nov 11, 2020 102.40 102.40 102.40 0 +0.00(+0.00%)
Nov 05, 2020 102.40 102.40 102.40 0 +2.66(+2.67%)
Oct 30, 2020 99.74 99.74 99.74 0 -1.58(-1.56%)
Oct 21, 2020 101.32 101.32 101.32 0 -6.56(-6.08%)
Oct 19, 2020 107.88 107.88 107.88 0 +6.97(+6.91%)
Oct 16, 2020 100.91 100.91 100.91 100.91 600 -6.82(-6.33%)
Oct 15, 2020 107.73 107.73 107.73 107.73 695 +6.43(+6.35%)
Oct 13, 2020 101.30 101.30 101.30 0 -0.47(-0.46%)
Oct 12, 2020 101.73 101.77 101.71 101.77 9,495 +1.22(+1.21%)
Oct 08, 2020 100.55 100.55 100.55 0 -0.18(-0.18%)
Oct 07, 2020 100.95 100.95 100.73 100.73 2,027 +1.98(+2.01%)
Oct 06, 2020 98.75 98.75 98.75 52 +0.00(+0.00%)
Oct 05, 2020 98.75 98.75 98.75 2 +0.00(+0.00%)
Sep 29, 2020 98.75 98.75 98.75 0 +0.00(+0.00%)
Sep 28, 2020 98.75 98.75 98.75 98.75 150 -0.21(-0.21%)
Sep 25, 2020 98.96 98.96 98.96 98.96 700 +0.26(+0.26%)
Sep 24, 2020 98.59 98.70 98.59 98.70 2,027 -2.85(-2.81%)
Sep 16, 2020 101.55 101.55 101.55 0 +1.16(+1.16%)
Sep 11, 2020 100.39 100.39 100.39 0 -1.36(-1.34%)
Sep 09, 2020 101.75 101.75 101.75 0 +1.25(+1.24%)
Sep 08, 2020 100.55 100.55 100.07 100.50 3,978 +0.09(+0.09%)
Sep 04, 2020 100.41 100.41 100.41 100.41 1,600 -1.24(-1.22%)
Sep 03, 2020 101.65 101.65 101.65 101.65 105 +0.27(+0.27%)
Sep 02, 2020 101.62 101.62 101.38 101.38 2,537 +0.13(+0.13%)
Sep 01, 2020 101.26 101.37 101.25 101.25 30,363 +0.20(+0.20%)
Aug 31, 2020 101.05 101.05 101.05 101.05 1,000 -0.19(-0.19%)
Aug 27, 2020 101.24 101.24 101.24 0 +0.09(+0.09%)
Aug 25, 2020 101.15 101.15 101.15 0 +0.54(+0.54%)
Aug 21, 2020 100.61 100.61 100.61 0 -0.24(-0.24%)
Aug 20, 2020 100.75 100.85 100.75 100.85 10,050 +0.39(+0.39%)
Aug 18, 2020 100.46 100.46 100.46 0 +0.38(+0.38%)
Aug 14, 2020 100.08 100.08 100.08 0 -1.39(-1.37%)
Aug 12, 2020 101.47 101.47 101.47 0 +0.00(+0.00%)
Aug 11, 2020 101.25 101.47 101.25 101.47 1,690 -0.05(-0.05%)
Aug 10, 2020 101.52 101.52 101.52 101.52 400 -0.48(-0.47%)
Aug 07, 2020 101.00 102.00 101.00 102.00 2,100 +0.58(+0.57%)
Aug 06, 2020 101.42 101.42 101.42 101.42 270 +0.92(+0.92%)
Aug 04, 2020 100.50 100.50 100.50 0 +7.10(+7.60%)
Aug 03, 2020 93.40 93.40 93.40 14 +0.00(+0.00%)
Jul 29, 2020 93.40 93.40 93.40 0 -6.76(-6.75%)
Jul 28, 2020 100.01 100.01 100.16 840 +0.15(+0.15%)
Jul 27, 2020 100.01 100.01 100.01 100.01 420 +0.16(+0.16%)
Jul 23, 2020 99.85 99.85 99.85 0 +0.32(+0.32%)
Jul 21, 2020 99.53 99.53 99.53 0 +0.44(+0.44%)
Jul 20, 2020 99.10 99.10 99.09 99.09 6,042 +0.44(+0.45%)
Jul 17, 2020 98.65 98.65 98.65 98.65 100 +1.40(+1.44%)
Jul 10, 2020 97.25 97.25 97.25 0 -0.05(-0.05%)
Jul 07, 2020 97.30 97.30 97.30 0 +0.65(+0.67%)
Jul 01, 2020 96.65 96.65 96.65 0 +0.76(+0.79%)
Jun 30, 2020 95.89 95.89 95.89 95.89 239 -0.30(-0.31%)
Jun 26, 2020 96.19 96.19 96.19 0 -1.15(-1.18%)
Jun 24, 2020 97.34 97.34 97.34 0 +0.19(+0.20%)
Jun 17, 2020 97.15 97.15 97.15 0 +0.00(+0.00%)
Jun 12, 2020 97.15 97.15 97.15 0 -0.65(-0.67%)
Jun 10, 2020 97.80 97.80 97.80 0 -1.64(-1.65%)
Jun 09, 2020 99.44 99.44 99.44 84 +0.00(+0.00%)
Jun 08, 2020 99.44 99.44 99.44 99.44 680 +1.44(+1.47%)
Jun 05, 2020 98.00 98.00 98.00 82 +0.00(+0.00%)
Jun 04, 2020 98.00 98.00 98.00 98.00 10,234 -2.00(-2.00%)
Jun 03, 2020 98.24 100.00 98.24 100.00 7,166 +3.64(+3.78%)
Jun 01, 2020 96.36 96.36 96.36 0 +0.66(+0.69%)
May 28, 2020 95.70 95.70 95.70 0 -0.31(-0.32%)
May 26, 2020 96.01 96.01 96.01 0 +1.22(+1.29%)
May 22, 2020 94.84 94.84 94.79 94.79 10,400 +0.10(+0.11%)
May 21, 2020 91.48 91.48 94.69 10,000 +3.21(+3.51%)
May 20, 2020 91.48 91.48 91.48 10 +0.00(+0.00%)
May 15, 2020 91.48 91.48 91.48 0 +0.00(+0.00%)
May 14, 2020 92.01 92.01 91.48 91.48 814 -4.20(-4.39%)
May 12, 2020 95.67 95.67 95.67 0 +0.77(+0.82%)
May 08, 2020 94.90 94.90 94.90 0 +0.13(+0.13%)
May 01, 2020 94.77 94.77 94.77 0 -0.59(-0.62%)
Apr 30, 2020 95.37 95.37 95.36 95.36 992 +0.36(+0.38%)
Apr 28, 2020 95.00 95.00 95.00 0 +0.17(+0.18%)
Apr 23, 2020 94.83 94.83 94.83 0 -0.52(-0.54%)
Apr 22, 2020 95.65 95.65 95.35 95.35 2,817 +1.20(+1.27%)
Apr 21, 2020 94.15 94.15 94.15 94.15 200 -3.20(-3.28%)
Apr 20, 2020 97.35 97.35 97.35 97.35 250 +1.30(+1.35%)
Apr 15, 2020 96.05 96.05 96.05 0 -1.95(-1.99%)
Apr 14, 2020 98.00 98.00 98.00 1,500 +0.00(+0.00%)
Apr 09, 2020 98.00 98.00 98.00 0 +8.50(+9.50%)
Apr 08, 2020 89.50 89.50 89.50 142 +0.00(+0.00%)
Apr 06, 2020 89.50 89.50 89.50 0 +0.28(+0.31%)
Apr 03, 2020 89.21 89.21 89.21 89.21 4,400 +1.36(+1.55%)
Apr 02, 2020 89.23 89.23 87.85 87.85 570 -0.65(-0.73%)
Apr 01, 2020 88.50 88.50 88.50 88.50 185 -3.50(-3.80%)
Mar 31, 2020 91.09 92.35 90.96 92.00 6,477 +2.17(+2.41%)
Mar 27, 2020 89.83 89.83 89.83 0 +0.00(+0.00%)
Mar 26, 2020 86.98 89.83 86.98 89.83 20,935 +3.78(+4.39%)
Mar 25, 2020 85.04 86.06 85.04 86.06 2,467 +3.78(+4.59%)
Mar 23, 2020 82.28 82.28 82.28 0 +0.93(+1.14%)
Mar 20, 2020 81.35 81.35 81.35 81.35 900 +0.04(+0.05%)
Mar 19, 2020 81.31 81.31 81.31 81.31 970 -7.29(-8.23%)
Mar 17, 2020 88.60 88.60 88.60 0 -0.39(-0.44%)
Mar 16, 2020 88.77 89.97 88.74 88.99 3,430 -3.04(-3.30%)
Mar 13, 2020 91.21 92.95 91.21 92.03 8,600 +2.03(+2.26%)
Mar 12, 2020 90.00 90.00 90.00 90.00 1,576 -6.77(-6.99%)
Mar 10, 2020 96.77 96.77 96.77 0 +0.77(+0.80%)
Mar 09, 2020 96.00 96.00 96.00 96.00 1,605 -4.50(-4.48%)
Mar 06, 2020 100.50 100.50 100.50 100.50 1,300 -2.69(-2.61%)
Mar 04, 2020 103.19 103.19 103.19 0 +1.11(+1.09%)
Mar 03, 2020 102.08 102.08 102.08 102.08 145 +1.84(+1.83%)
Feb 28, 2020 100.24 100.24 100.24 0 -2.52(-2.45%)
Feb 26, 2020 102.76 102.76 102.76 0 -4.09(-3.83%)
Feb 24, 2020 106.85 106.85 106.85 0 +2.72(+2.61%)
Feb 20, 2020 104.13 104.13 104.13 0 -2.72(-2.55%)
Feb 19, 2020 106.85 106.85 106.85 106.85 134 +2.85(+2.74%)
Feb 18, 2020 103.98 104.00 103.98 104.00 3,000 -0.27(-0.26%)
Feb 13, 2020 104.27 104.27 104.27 0 +0.29(+0.28%)
Feb 11, 2020 103.98 103.98 103.98 0 +0.61(+0.59%)
Feb 10, 2020 103.37 103.37 103.37 28 +0.00(+0.00%)
Feb 06, 2020 103.37 103.37 103.37 0 +0.00(+0.00%)
Feb 04, 2020 103.37 103.37 103.37 0 -0.03(-0.03%)
Jan 31, 2020 103.40 103.40 103.40 0 +0.50(+0.48%)
Jan 30, 2020 103.00 103.00 102.90 439 -0.10(-0.09%)
Jan 29, 2020 103.00 103.00 103.00 2,060 +0.00(+0.00%)
Jan 27, 2020 103.00 103.00 103.00 0 +0.00(+0.00%)
Jan 23, 2020 103.00 103.00 103.00 0 -1.09(-1.04%)
Jan 22, 2020 104.09 104.09 104.09 769 +0.00(+0.00%)
Jan 21, 2020 104.09 104.09 104.09 104.09 480 +0.09(+0.08%)
Jan 17, 2020 104.00 104.00 104.00 50 +0.00(+0.00%)
Jan 16, 2020 104.00 104.00 104.00 4,300 +0.00(+0.00%)
Jan 14, 2020 104.00 104.00 104.00 0 +0.00(+0.00%)
Jan 13, 2020 104.00 104.00 104.00 104.00 1,272 -0.10(-0.10%)
Jan 10, 2020 104.10 104.10 104.10 104.10 14,400 +0.45(+0.44%)
Jan 09, 2020 103.65 103.65 103.65 1,017 +0.00(+0.00%)
Jan 08, 2020 103.65 103.65 103.65 103.65 224 -0.35(-0.34%)
Jan 07, 2020 104.00 104.00 104.00 104.00 480 +0.50(+0.48%)
Jan 06, 2020 103.50 103.50 103.50 103.50 184 +0.30(+0.29%)
Jan 03, 2020 103.20 103.20 103.20 2,060 +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.