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 (%)
Apr 27, 2023 91.60 242 -0.10(-0.11%)
Apr 26, 2023 91.70 91.70 91.70 91.70 547 -0.39(-0.42%)
Apr 25, 2023 92.09 92.09 92.09 92.09 518 +0.37(+0.40%)
Apr 20, 2023 91.73 0 +0.35(+0.38%)
Apr 17, 2023 91.37 0 -0.86(-0.93%)
Apr 13, 2023 92.23 0 -0.09(-0.10%)
Apr 12, 2023 92.32 92.32 92.32 92.32 110 +0.72(+0.79%)
Apr 05, 2023 91.60 0 -0.43(-0.47%)
Apr 03, 2023 92.03 0 +1.58(+1.75%)
Mar 29, 2023 90.45 0 +0.58(+0.64%)
Mar 21, 2023 89.87 0 -0.93(-1.03%)
Mar 07, 2023 90.81 0 +0.22(+0.24%)
Feb 27, 2023 90.58 0 +0.56(+0.63%)
Feb 24, 2023 90.02 90.02 90.02 90.02 414 -0.81(-0.90%)
Feb 23, 2023 90.83 90.83 90.83 90.83 275 +0.20(+0.23%)
Feb 22, 2023 90.63 90.63 90.63 90.63 395 +0.00(+0.00%)
Feb 15, 2023 90.63 0 -1.42(-1.54%)
Feb 09, 2023 92.05 0 -0.29(-0.31%)
Feb 06, 2023 92.34 0 -1.69(-1.80%)
Feb 02, 2023 94.03 0 +1.88(+2.04%)
Feb 01, 2023 92.15 92.15 92.15 92.15 2,461 +0.26(+0.29%)
Jan 31, 2023 91.61 91.89 91.61 91.89 833 -0.48(-0.52%)
Jan 19, 2023 92.37 0 +0.00(+0.00%)
Jan 17, 2023 92.37 0 +0.87(+0.95%)
Jan 09, 2023 91.50 0 +2.20(+2.46%)
Jan 03, 2023 89.30 0 -0.70(-0.78%)
Dec 27, 2022 90.00 0 +0.18(+0.21%)
Dec 23, 2022 89.82 89.82 89.82 89.82 171 -0.10(-0.12%)
Dec 19, 2022 89.92 0 -0.76(-0.84%)
Dec 12, 2022 90.68 0 -0.11(-0.12%)
Dec 01, 2022 90.79 0 +1.42(+1.58%)
Nov 30, 2022 89.38 89.38 89.38 89.38 4,420 -0.10(-0.11%)
Nov 29, 2022 89.47 89.47 89.47 89.47 110 +0.47(+0.53%)
Nov 28, 2022 89.00 89.00 89.00 89.00 350 -1.19(-1.31%)
Nov 04, 2022 90.19 0 -0.21(-0.24%)
Nov 01, 2022 90.40 0 -0.14(-0.15%)
Oct 31, 2022 90.65 90.65 90.54 90.54 1,750 +0.54(+0.60%)
Oct 27, 2022 90.00 0 -0.00(-0.01%)
Oct 26, 2022 90.00 90.00 90.00 90.00 2,003 +1.00(+1.13%)
Oct 21, 2022 89.00 0 +0.45(+0.51%)
Oct 20, 2022 88.55 88.55 88.55 88.55 1,662 -0.05(-0.06%)
Oct 18, 2022 88.60 0 +0.30(+0.34%)
Oct 17, 2022 88.35 88.35 88.30 88.30 683 +0.70(+0.80%)
Oct 14, 2022 87.96 87.96 87.60 87.60 1,777 -0.26(-0.29%)
Oct 10, 2022 87.86 0 -1.49(-1.66%)
Oct 05, 2022 89.34 0 +0.09(+0.11%)
Oct 04, 2022 89.50 89.50 89.25 89.25 450 +1.09(+1.24%)
Oct 03, 2022 88.16 88.16 88.16 88.16 1,048 +0.66(+0.75%)
Sep 29, 2022 87.50 0 -0.54(-0.61%)
Sep 23, 2022 88.04 0 -4.21(-4.56%)
Sep 09, 2022 92.24 0 +0.34(+0.37%)
Sep 08, 2022 90.95 91.91 90.95 91.91 1,298 +1.84(+2.04%)
Sep 06, 2022 90.07 0 +0.23(+0.26%)
Sep 01, 2022 89.84 407 -3.62(-3.87%)
Aug 18, 2022 93.45 0 -0.74(-0.79%)
Aug 12, 2022 94.19 0 +0.19(+0.21%)
Aug 10, 2022 94.00 0 +0.30(+0.32%)
Aug 03, 2022 93.70 4,800 +1.15(+1.24%)
Jul 21, 2022 92.55 0 +2.90(+3.23%)
Jul 11, 2022 89.65 0 +0.64(+0.72%)
Jul 01, 2022 89.01 0 -0.18(-0.20%)
Jun 28, 2022 89.19 0 +0.44(+0.49%)
Jun 17, 2022 88.75 0 +1.50(+1.72%)
Jun 16, 2022 87.50 87.50 87.25 87.25 806 -1.55(-1.75%)
Jun 15, 2022 88.80 88.80 88.80 88.80 3,130 -3.97(-4.28%)
Jun 08, 2022 92.77 61 +0.17(+0.19%)
Jun 06, 2022 92.60 0 -1.99(-2.10%)
Jun 01, 2022 94.59 53 +0.39(+0.41%)
May 26, 2022 94.20 0 +2.67(+2.92%)
May 24, 2022 91.53 0 +0.73(+0.80%)
May 19, 2022 90.80 0 -0.19(-0.21%)
May 17, 2022 90.99 2,051 +0.22(+0.25%)
May 12, 2022 90.77 0 -2.48(-2.66%)
May 11, 2022 93.25 93.25 93.25 93.25 610 -2.82(-2.94%)
May 04, 2022 96.07 0 +1.05(+1.11%)
May 03, 2022 95.04 95.04 95.02 95.02 790 +0.61(+0.64%)
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.