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

Ishares II Plc (OP: ISRZF )

N/A 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 (%)
Apr 27, 2017 107.57 107.57 107.57 0 +0.97(+0.91%)
Apr 24, 2017 106.60 106.60 106.60 28 +5.21(+5.14%)
Apr 21, 2017 101.39 101.39 101.39 101.39 445 +0.15(+0.15%)
Apr 19, 2017 101.24 101.24 101.24 0 -5.22(-4.90%)
Apr 11, 2017 106.46 106.46 106.46 0 +5.46(+5.41%)
Apr 10, 2017 101.00 101.00 101.00 101.00 4,800 -5.63(-5.28%)
Apr 05, 2017 106.63 106.63 106.63 0 +0.43(+0.40%)
Apr 03, 2017 106.20 106.20 106.20 702 +0.45(+0.43%)
Mar 31, 2017 105.75 105.75 105.75 105.75 1,378 -0.20(-0.19%)
Mar 29, 2017 105.95 105.95 105.95 0 -1.62(-1.51%)
Mar 27, 2017 107.57 107.57 107.57 71 +3.38(+3.24%)
Mar 24, 2017 104.19 104.19 104.19 104.19 1,335 -2.09(-1.97%)
Mar 21, 2017 106.28 106.28 106.28 18 +0.88(+0.84%)
Mar 20, 2017 105.40 105.40 105.40 105.40 238 +0.30(+0.29%)
Mar 16, 2017 105.10 105.10 105.10 0 +1.10(+1.06%)
Mar 13, 2017 104.00 104.00 104.00 73 +4.19(+4.20%)
Mar 10, 2017 99.81 99.81 99.81 99.81 532 -3.19(-3.10%)
Mar 09, 2017 103.00 103.00 103.00 103.00 913 -3.35(-3.15%)
Mar 06, 2017 106.35 106.35 106.35 2,048 +1.22(+1.17%)
Mar 01, 2017 105.12 105.12 105.12 0 -1.78(-1.66%)
Feb 24, 2017 106.90 106.90 106.90 214 +1.40(+1.33%)
Feb 23, 2017 105.50 105.50 105.50 105.50 3,885 -0.50(-0.47%)
Feb 17, 2017 106.00 106.00 106.00 0 +0.37(+0.35%)
Feb 14, 2017 105.63 105.63 105.63 461 -2.94(-2.71%)
Feb 10, 2017 108.57 108.57 108.57 4,791 +8.28(+8.26%)
Feb 09, 2017 100.29 100.29 100.29 100.29 500 -4.96(-4.71%)
Feb 08, 2017 105.25 105.25 105.25 105.25 543 +4.95(+4.94%)
Feb 07, 2017 100.30 100.30 100.30 100.30 843 -4.40(-4.20%)
Feb 01, 2017 104.70 104.70 104.70 0 -1.30(-1.23%)
Jan 25, 2017 106.00 106.00 106.00 0 +1.20(+1.15%)
Jan 18, 2017 104.80 104.80 104.80 11 -3.17(-2.94%)
Jan 13, 2017 107.97 107.97 107.97 64 +0.00(+0.00%)
Jan 12, 2017 107.97 107.97 107.97 107.97 600 +3.27(+3.12%)
Jan 11, 2017 104.70 104.70 104.70 104.70 3,587 -2.30(-2.15%)
Jan 06, 2017 107.00 107.00 107.00 0 -0.97(-0.90%)
Jan 04, 2017 107.97 107.97 107.97 0 +0.16(+0.15%)
Dec 28, 2016 107.81 107.81 107.81 0 +9.00(+9.11%)
Dec 27, 2016 103.68 103.68 98.81 98.81 400 -1.19(-1.19%)
Dec 22, 2016 100.00 100.00 100.00 0 -2.80(-2.72%)
Dec 15, 2016 102.80 102.80 102.80 0 -0.60(-0.58%)
Dec 14, 2016 103.68 103.68 103.40 103.40 2,479 +0.05(+0.05%)
Dec 13, 2016 103.68 103.68 103.35 103.35 1,026 -3.94(-3.68%)
Dec 08, 2016 107.29 107.29 107.29 0 +3.89(+3.76%)
Dec 07, 2016 103.40 103.40 103.40 103.40 151 +0.87(+0.85%)
Dec 06, 2016 102.53 102.53 102.53 102.53 480 +2.53(+2.53%)
Dec 05, 2016 100.00 100.00 100.00 100.00 150 -2.08(-2.04%)
Dec 02, 2016 101.55 102.08 101.54 102.08 705 +2.08(+2.08%)
Dec 01, 2016 100.00 100.00 100.00 100.00 2,778 -1.55(-1.53%)
Nov 30, 2016 102.04 101.55 101.55 101.55 259 -0.05(-0.05%)
Nov 29, 2016 101.60 101.60 101.60 101.60 1,024 -4.52(-4.26%)
Nov 28, 2016 101.79 106.12 101.79 106.12 5,201 +5.12(+5.07%)
Nov 22, 2016 101.00 101.00 101.00 9 -0.27(-0.27%)
Nov 21, 2016 101.27 101.27 101.27 101.27 4,187 +1.07(+1.07%)
Nov 17, 2016 100.20 100.20 100.20 1,000 -7.86(-7.27%)
Nov 16, 2016 108.06 108.06 108.06 108.06 64 +7.66(+7.63%)
Nov 10, 2016 100.40 100.40 100.40 0 -8.82(-8.08%)
Nov 08, 2016 109.22 109.22 109.22 7,000 +9.05(+9.03%)
Nov 07, 2016 100.17 100.17 100.17 100.17 2,120 -3.48(-3.36%)
Nov 04, 2016 103.65 103.65 103.65 103.65 200 +4.32(+4.35%)
Nov 01, 2016 99.33 99.33 99.33 0 -0.32(-0.32%)
Oct 31, 2016 102.05 102.05 99.65 99.65 2,060 -5.75(-5.46%)
Oct 28, 2016 105.45 105.45 105.33 105.40 1,981 -0.50(-0.47%)
Oct 27, 2016 105.90 105.90 105.90 105.90 417 -0.55(-0.52%)
Oct 26, 2016 106.30 106.45 106.20 106.45 1,037 -1.55(-1.44%)
Oct 25, 2016 106.65 108.00 106.65 108.00 2,960 +1.25(+1.17%)
Oct 24, 2016 106.75 106.75 106.75 106.75 327 +4.70(+4.61%)
Oct 20, 2016 102.05 102.05 102.05 0 -4.25(-4.00%)
Oct 19, 2016 106.30 106.30 106.30 106.30 223 -0.01(-0.01%)
Oct 14, 2016 106.31 106.31 106.31 0 +0.11(+0.10%)
Oct 11, 2016 106.20 106.20 106.20 0 -0.11(-0.10%)
Oct 10, 2016 106.31 106.31 106.31 106.31 187 +0.00(+0.00%)
Oct 03, 2016 106.31 106.31 106.31 106.31 0 +0.00(+0.00%)
Sep 30, 2016 106.31 106.31 106.31 106.31 0 +0.00(+0.00%)
Sep 29, 2016 106.31 106.31 106.31 9 +1.95(+1.87%)
Sep 28, 2016 104.36 104.36 104.36 104.36 0 +0.00(+0.00%)
Sep 27, 2016 104.36 104.36 104.36 104.36 1,000 -0.78(-0.74%)
Sep 20, 2016 105.14 105.14 105.14 0 +2.82(+2.76%)
Sep 19, 2016 102.32 102.32 102.32 102.32 1,003 -2.36(-2.25%)
Sep 14, 2016 104.68 104.68 104.68 284 -0.32(-0.30%)
Sep 09, 2016 105.00 105.00 105.00 0 -0.99(-0.93%)
Sep 01, 2016 105.99 105.99 105.99 0 +1.34(+1.28%)
Aug 31, 2016 104.65 104.65 104.65 104.65 217 +2.40(+2.35%)
Aug 26, 2016 102.25 102.25 102.25 70 -3.65(-3.45%)
Aug 18, 2016 105.90 105.90 105.90 650 +0.50(+0.47%)
Aug 15, 2016 105.40 105.40 105.40 0 +1.33(+1.28%)
Aug 12, 2016 104.07 104.07 104.07 104.07 300 +1.41(+1.37%)
Aug 10, 2016 102.66 102.66 102.66 0 -1.24(-1.19%)
Aug 09, 2016 103.90 103.90 103.90 103.90 1,880 -0.17(-0.16%)
Aug 08, 2016 104.07 104.07 104.07 104.07 516 +0.72(+0.70%)
Aug 04, 2016 103.35 103.35 103.35 0 +0.01(+0.01%)
Aug 03, 2016 103.34 103.34 103.34 103.34 534 -0.23(-0.22%)
Jul 29, 2016 103.57 103.57 103.57 1,651 +1.08(+1.05%)
Jul 28, 2016 102.49 102.49 102.49 102.49 1,104 -1.39(-1.34%)
Jul 27, 2016 102.60 103.88 102.60 103.88 5,256 +0.56(+0.54%)
Jul 21, 2016 103.32 103.32 103.32 3,933 -0.75(-0.72%)
Jul 20, 2016 104.07 104.07 104.07 104.07 208 +0.00(+0.00%)
Jul 19, 2016 102.83 104.07 102.83 104.07 1,076 +2.42(+2.38%)
Jul 15, 2016 101.65 101.65 101.65 0 -1.20(-1.16%)
Jul 14, 2016 102.85 102.85 102.85 102.85 443 -1.22(-1.18%)
Jul 12, 2016 104.07 104.07 104.07 0 +1.37(+1.33%)
Jul 11, 2016 102.70 102.70 102.70 102.70 100 +0.00(+0.00%)
Jul 08, 2016 100.14 100.14 102.70 2,878 +2.56(+2.56%)
Jul 07, 2016 101.92 101.95 100.14 100.14 802 -1.15(-1.14%)
Jul 01, 2016 101.29 101.29 101.29 490 +0.88(+0.87%)
Jun 30, 2016 101.25 101.25 100.41 100.41 1,634 +2.41(+2.46%)
Jun 28, 2016 98.00 98.00 98.00 0 +0.00(+0.00%)
Jun 27, 2016 99.83 99.83 98.00 98.00 1,000 +0.00(+0.00%)
Jun 24, 2016 101.29 101.29 98.00 98.00 2,330 -3.29(-3.25%)
Jun 23, 2016 101.29 101.29 101.29 101.29 29,596 +3.20(+3.26%)
Jun 22, 2016 99.10 101.29 98.09 98.09 863 -0.62(-0.63%)
Jun 21, 2016 100.78 100.78 98.71 98.71 667 +0.71(+0.72%)
Jun 17, 2016 98.00 98.00 98.00 0 -1.92(-1.92%)
Jun 16, 2016 98.09 99.92 98.09 99.92 2,790 +0.42(+0.42%)
Jun 14, 2016 99.50 99.50 99.50 0 -0.68(-0.68%)
Jun 07, 2016 100.18 100.18 100.18 76 +0.00(+0.00%)
Jun 03, 2016 100.18 100.18 100.18 0 +1.68(+1.71%)
Jun 01, 2016 98.50 98.50 98.50 0 -0.79(-0.80%)
May 31, 2016 99.29 99.29 99.29 99.29 201 -0.78(-0.78%)
May 24, 2016 100.07 100.07 100.07 0 -0.93(-0.92%)
May 18, 2016 101.00 101.00 101.00 0 +0.49(+0.49%)
May 10, 2016 100.51 100.51 100.51 0 -0.29(-0.29%)
May 04, 2016 100.80 100.80 100.80 0 -0.50(-0.49%)
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.