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 (%)
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%)
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%)
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.