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 30, 2019 104.25 104.25 104.25 104.25 451 -0.70(-0.67%)
Apr 29, 2019 104.95 104.95 104.95 25 +0.00(+0.00%)
Apr 26, 2019 104.75 104.95 104.75 104.95 1,800 +0.85(+0.82%)
Apr 25, 2019 104.10 104.10 104.10 104.10 619 -0.06(-0.06%)
Apr 24, 2019 104.16 104.16 104.16 0 +0.00(+0.00%)
Apr 23, 2019 104.16 104.16 104.16 104.16 5,250 -0.39(-0.38%)
Apr 17, 2019 104.56 104.56 104.56 0 +0.00(+0.00%)
Apr 16, 2019 104.55 104.56 104.55 104.56 2,140 -0.31(-0.30%)
Apr 15, 2019 104.86 104.86 104.86 1,343 +0.00(+0.00%)
Apr 12, 2019 104.54 104.86 104.54 104.86 3,100 +0.56(+0.54%)
Apr 11, 2019 104.30 104.30 104.30 70 +0.00(+0.00%)
Apr 10, 2019 104.30 104.30 104.30 104.30 8,139 +0.11(+0.11%)
Apr 09, 2019 104.19 104.19 104.19 104.19 1,612 -0.09(-0.09%)
Apr 08, 2019 104.29 104.29 104.29 104.29 125 -1.10(-1.04%)
Apr 05, 2019 105.39 105.39 105.39 105.39 700 +1.95(+1.88%)
Apr 04, 2019 103.44 103.44 103.44 103.44 944 -0.66(-0.63%)
Apr 03, 2019 104.10 104.10 104.10 104.10 3,344 +0.55(+0.53%)
Apr 02, 2019 103.55 103.55 103.55 103.55 1,601 -0.05(-0.05%)
Apr 01, 2019 103.90 103.90 103.60 103.60 900 +0.84(+0.82%)
Mar 29, 2019 102.75 102.75 102.75 102.75 400 -0.80(-0.77%)
Mar 28, 2019 103.55 103.55 103.55 0 +0.00(+0.00%)
Mar 27, 2019 103.55 103.55 103.55 103.55 3,127 -0.50(-0.48%)
Mar 21, 2019 104.05 104.05 104.05 0 +0.60(+0.58%)
Mar 14, 2019 103.45 103.45 103.45 0 +2.72(+2.70%)
Mar 13, 2019 100.73 100.73 100.73 19,223 +0.00(+0.00%)
Mar 12, 2019 100.73 100.73 100.73 533 +0.00(+0.00%)
Mar 08, 2019 100.73 100.73 100.73 0 -1.05(-1.03%)
Mar 04, 2019 101.78 101.78 101.78 0 -1.53(-1.48%)
Feb 28, 2019 103.31 103.31 103.31 0 +0.00(+0.00%)
Feb 21, 2019 103.31 103.31 103.31 0 +0.00(+0.00%)
Feb 20, 2019 103.31 103.31 103.31 103.31 6,099 +0.94(+0.91%)
Feb 19, 2019 102.38 102.38 102.38 102.38 684 +0.42(+0.42%)
Feb 15, 2019 101.95 101.95 101.95 101.95 2,400 +0.25(+0.25%)
Feb 14, 2019 101.70 101.70 101.70 101.70 3,260 -0.44(-0.44%)
Feb 13, 2019 102.14 102.14 102.14 102.14 1,103 +1.34(+1.33%)
Feb 11, 2019 100.80 100.80 100.80 0 -0.98(-0.96%)
Feb 08, 2019 101.78 101.78 101.78 101.78 1,100 +0.78(+0.77%)
Feb 07, 2019 101.36 101.36 101.00 101.00 3,009 -0.70(-0.69%)
Feb 05, 2019 101.70 101.70 101.70 0 +0.00(+0.00%)
Jan 31, 2019 101.70 101.70 101.70 0 +1.05(+1.04%)
Jan 29, 2019 100.65 100.65 100.65 0 -1.50(-1.47%)
Jan 28, 2019 102.15 102.15 102.15 102.15 160 +1.65(+1.64%)
Jan 25, 2019 100.74 100.74 100.50 100.50 7,100 +0.44(+0.44%)
Jan 24, 2019 100.41 100.41 100.06 100.06 1,103 +0.58(+0.59%)
Jan 22, 2019 99.48 99.48 99.48 0 +0.00(+0.00%)
Jan 18, 2019 99.48 99.48 99.48 20 +0.00(+0.00%)
Jan 17, 2019 99.48 99.48 99.48 3,800 +0.00(+0.00%)
Jan 16, 2019 99.48 99.48 99.48 42 +0.00(+0.00%)
Jan 11, 2019 99.48 99.48 99.48 0 +0.00(+0.00%)
Jan 10, 2019 99.48 99.48 99.48 99.48 1,002 +1.38(+1.41%)
Jan 08, 2019 98.10 98.10 98.10 0 +0.00(+0.00%)
Jan 04, 2019 98.10 98.10 98.10 0 +1.33(+1.37%)
Jan 02, 2019 96.77 96.77 96.77 0 -0.07(-0.07%)
Dec 27, 2018 96.84 96.84 96.84 0 +0.00(+0.00%)
Dec 21, 2018 96.84 96.84 96.84 0 +1.84(+1.94%)
Dec 20, 2018 95.00 95.00 95.00 95.00 640 -3.30(-3.36%)
Dec 19, 2018 98.30 98.30 98.30 52 +0.00(+0.00%)
Dec 17, 2018 98.30 98.30 98.30 0 -0.42(-0.43%)
Dec 14, 2018 98.72 98.72 98.72 3 +0.00(+0.00%)
Dec 13, 2018 98.72 98.72 98.72 98.72 5,675 +0.77(+0.78%)
Dec 12, 2018 97.96 97.96 97.96 97.96 300 +0.26(+0.27%)
Dec 11, 2018 97.70 97.70 97.70 97.70 558 +0.33(+0.34%)
Dec 10, 2018 97.37 97.37 97.37 0 +0.00(+0.00%)
Dec 07, 2018 97.37 97.37 97.37 97.37 1,500 -0.48(-0.49%)
Dec 03, 2018 97.85 97.85 97.85 0 -0.75(-0.76%)
Nov 30, 2018 98.60 98.60 98.60 98.60 100 +0.15(+0.15%)
Nov 28, 2018 98.45 98.45 98.45 0 +1.03(+1.06%)
Nov 26, 2018 97.42 97.42 97.42 0 +0.00(+0.00%)
Nov 23, 2018 97.42 97.42 97.42 97.42 800 -4.61(-4.52%)
Nov 21, 2018 102.03 102.03 102.03 0 +0.00(+0.00%)
Nov 20, 2018 102.03 102.03 102.03 56 +0.00(+0.00%)
Nov 19, 2018 102.03 102.03 102.03 26 +0.00(+0.00%)
Nov 16, 2018 102.03 102.03 102.03 985 +0.00(+0.00%)
Nov 13, 2018 102.03 102.03 102.03 0 +0.00(+0.00%)
Nov 08, 2018 102.03 102.03 102.03 0 +0.00(+0.00%)
Nov 07, 2018 102.03 102.03 102.03 671 +0.00(+0.00%)
Nov 05, 2018 102.03 102.03 102.03 0 +0.22(+0.21%)
Nov 01, 2018 101.81 101.81 101.81 0 +0.06(+0.06%)
Oct 31, 2018 101.75 101.75 101.75 101.75 720 -0.05(-0.05%)
Oct 29, 2018 101.80 101.80 101.80 0 -0.20(-0.20%)
Oct 26, 2018 102.00 102.00 102.00 0 +0.00(+0.00%)
Oct 25, 2018 102.00 102.00 102.00 14 +0.00(+0.00%)
Oct 24, 2018 101.62 102.00 101.62 102.00 289 -0.68(-0.66%)
Oct 17, 2018 102.68 102.68 102.68 0 +0.44(+0.43%)
Oct 16, 2018 102.24 102.24 102.24 102.24 408 -1.63(-1.57%)
Oct 11, 2018 103.87 103.87 103.87 0 +0.00(+0.00%)
Oct 04, 2018 103.87 103.87 103.87 0 +0.00(+0.00%)
Oct 01, 2018 103.87 103.87 103.87 0 +0.61(+0.59%)
Sep 28, 2018 103.26 103.26 103.26 103.26 300 -1.09(-1.04%)
Sep 25, 2018 104.35 104.35 104.35 0 +0.00(+0.00%)
Sep 21, 2018 104.35 104.35 104.35 0 +0.00(+0.00%)
Sep 20, 2018 104.35 104.35 104.35 2 +0.00(+0.00%)
Sep 19, 2018 104.35 104.35 104.35 104.35 638 +1.49(+1.45%)
Sep 18, 2018 102.86 102.86 102.86 1,925 +0.00(+0.00%)
Sep 06, 2018 102.86 102.86 102.86 0 +0.14(+0.13%)
Sep 05, 2018 102.72 102.72 102.72 0 +0.00(+0.00%)
Sep 04, 2018 102.72 102.72 102.72 102.72 225 -0.13(-0.13%)
Aug 31, 2018 102.85 102.85 102.85 0 -0.60(-0.58%)
Aug 29, 2018 103.45 103.45 103.45 0 +0.06(+0.06%)
Aug 28, 2018 105.51 105.51 103.39 14,902 -2.12(-2.01%)
Aug 27, 2018 105.51 105.51 105.51 105.51 195 +2.23(+2.16%)
Aug 24, 2018 103.28 103.28 103.28 30 +0.00(+0.00%)
Aug 23, 2018 103.28 103.28 103.28 103.28 2,229 +0.04(+0.04%)
Aug 22, 2018 103.24 103.24 103.24 103.24 239 +0.55(+0.54%)
Aug 16, 2018 102.69 102.69 102.69 0 +0.58(+0.56%)
Aug 15, 2018 102.11 102.11 102.11 0 -0.81(-0.78%)
Aug 14, 2018 102.92 102.92 102.92 109 +0.00(+0.00%)
Aug 08, 2018 102.92 102.92 102.92 0 -0.14(-0.14%)
Aug 07, 2018 103.04 103.06 103.04 103.06 9,096 +0.98(+0.96%)
Aug 06, 2018 102.08 102.08 102.08 4 +0.00(+0.00%)
Aug 01, 2018 102.08 102.08 102.08 0 -0.38(-0.37%)
Jul 30, 2018 102.46 102.46 102.46 0 +0.12(+0.12%)
Jul 27, 2018 102.34 102.34 102.34 102.34 2,300 +0.41(+0.40%)
Jul 23, 2018 101.93 101.93 101.93 0 +0.17(+0.17%)
Jul 20, 2018 101.76 101.76 101.76 101.76 128 +0.05(+0.05%)
Jul 17, 2018 101.71 101.71 101.71 0 +0.38(+0.38%)
Jul 12, 2018 101.33 101.33 101.33 0 +0.34(+0.34%)
Jul 05, 2018 100.99 100.99 100.99 0 +0.04(+0.04%)
Jul 03, 2018 100.95 100.95 100.95 0 +0.20(+0.20%)
Jul 02, 2018 100.75 100.75 100.75 100.75 282 -0.80(-0.79%)
Jun 27, 2018 101.55 101.55 101.55 0 +0.04(+0.04%)
Jun 26, 2018 101.51 101.51 101.51 101.51 5,167 -0.24(-0.24%)
Jun 25, 2018 101.75 101.75 101.75 101.75 240 +0.01(+0.01%)
Jun 21, 2018 101.74 101.74 101.74 0 -0.33(-0.32%)
Jun 20, 2018 102.07 102.07 102.07 102.07 1,133 +0.27(+0.27%)
Jun 13, 2018 101.80 101.80 101.80 0 +0.26(+0.25%)
Jun 11, 2018 101.54 101.54 101.54 2 -0.93(-0.91%)
Jun 08, 2018 102.47 102.47 102.47 102.47 1,000 +1.27(+1.25%)
Jun 06, 2018 101.20 101.20 101.20 19 +0.32(+0.32%)
Jun 01, 2018 100.88 100.88 100.88 0 +1.00(+1.00%)
May 31, 2018 100.88 100.88 99.88 99.88 2,937 -1.22(-1.21%)
May 17, 2018 101.10 101.10 101.10 0 -2.21(-2.14%)
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.