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

Ishares II Plc (OP: ISRZF )

91.31 UNCHANGED
Streaming Delayed Price Updated: 11:24 AM EDT, May 17, 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, 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%)
Jan 02, 2020 103.20 103.20 103.20 14 +0.00(+0.00%)
Dec 24, 2019 103.20 103.20 103.20 0 +0.00(+0.00%)
Dec 23, 2019 103.20 103.20 103.20 103.20 2,810 -0.20(-0.19%)
Dec 20, 2019 103.40 103.40 103.40 103.40 100 -0.11(-0.11%)
Dec 18, 2019 103.51 103.51 103.51 0 +0.61(+0.59%)
Dec 17, 2019 102.90 102.90 102.90 102.90 495 +5.76(+5.93%)
Dec 16, 2019 97.14 97.14 97.14 41 +0.00(+0.00%)
Dec 13, 2019 97.14 97.14 97.14 13 +0.00(+0.00%)
Dec 11, 2019 97.14 97.14 97.14 0 +0.00(+0.00%)
Dec 10, 2019 97.14 97.14 97.14 500 +0.00(+0.00%)
Dec 09, 2019 97.14 97.14 97.14 79 +0.00(+0.00%)
Dec 05, 2019 97.14 97.14 97.14 0 -4.38(-4.32%)
Dec 04, 2019 101.52 101.52 101.52 101.52 1,106 +0.26(+0.26%)
Dec 03, 2019 101.26 101.26 101.26 101.26 6,227 -0.46(-0.45%)
Dec 02, 2019 101.72 101.72 101.72 500 +0.00(+0.00%)
Nov 29, 2019 101.72 101.72 101.72 101.72 4,900 +0.07(+0.07%)
Nov 27, 2019 101.65 101.65 101.65 4,993 +0.00(+0.00%)
Nov 22, 2019 101.65 101.65 101.65 0 +0.00(+0.00%)
Nov 20, 2019 101.65 101.65 101.65 0 +0.00(+0.00%)
Nov 19, 2019 101.65 101.65 101.65 1,200 +0.00(+0.00%)
Nov 18, 2019 101.65 101.65 101.65 294 +0.00(+0.00%)
Nov 15, 2019 101.65 101.65 101.65 101.65 900 -2.75(-2.64%)
Nov 12, 2019 104.40 104.40 104.40 0 +0.00(+0.00%)
Nov 11, 2019 104.40 104.40 104.40 104.40 170 +0.00(+0.00%)
Nov 08, 2019 104.40 104.40 104.40 104.40 4,700 -0.20(-0.19%)
Nov 07, 2019 104.60 104.60 104.60 12,210 +0.00(+0.00%)
Nov 05, 2019 104.60 104.60 104.60 0 +0.00(+0.00%)
Oct 31, 2019 104.60 104.60 104.60 0 +0.00(+0.00%)
Oct 30, 2019 104.60 104.60 104.60 104.60 4,696 -0.30(-0.29%)
Oct 29, 2019 104.90 104.90 104.90 540 +0.00(+0.00%)
Oct 25, 2019 104.90 104.90 104.90 0 +0.60(+0.58%)
Oct 24, 2019 104.50 104.75 104.30 104.30 7,339 -0.04(-0.03%)
Oct 23, 2019 104.34 104.34 104.34 900 +0.00(+0.00%)
Oct 16, 2019 104.34 104.34 104.34 0 +0.56(+0.54%)
Oct 15, 2019 102.80 102.80 103.78 1,660 +0.98(+0.95%)
Oct 14, 2019 102.80 102.80 102.80 62 +0.00(+0.00%)
Oct 11, 2019 102.80 102.80 102.80 292 +0.00(+0.00%)
Oct 09, 2019 102.80 102.80 102.80 0 +0.00(+0.00%)
Oct 08, 2019 102.80 102.80 102.80 3 +0.00(+0.00%)
Oct 07, 2019 102.80 102.80 102.80 138 +0.00(+0.00%)
Oct 04, 2019 102.80 102.80 102.80 196 +0.00(+0.00%)
Oct 03, 2019 102.80 102.80 102.80 85 +0.00(+0.00%)
Oct 02, 2019 102.80 102.80 102.80 102.80 1,076 -1.20(-1.15%)
Sep 27, 2019 104.00 104.00 104.00 0 +0.00(+0.00%)
Sep 24, 2019 104.00 104.00 104.00 0 +0.00(+0.00%)
Sep 20, 2019 104.00 104.00 104.00 0 +0.16(+0.16%)
Sep 17, 2019 103.84 103.84 103.84 0 +0.00(+0.00%)
Sep 13, 2019 103.84 103.84 103.84 0 +0.00(+0.00%)
Sep 12, 2019 103.84 103.84 103.84 100 +0.00(+0.00%)
Sep 11, 2019 103.84 103.84 103.84 666 +0.00(+0.00%)
Sep 10, 2019 103.84 103.84 103.84 270 +0.00(+0.00%)
Sep 09, 2019 103.84 103.84 103.84 103.84 225 -0.11(-0.11%)
Sep 05, 2019 103.95 103.95 103.95 0 +0.75(+0.73%)
Sep 04, 2019 103.20 103.20 103.20 103.20 4,240 +0.05(+0.05%)
Sep 03, 2019 101.00 103.15 101.00 103.15 6,019 +3.15(+3.15%)
Aug 30, 2019 101.71 101.71 100.00 100.00 2,000 -3.20(-3.10%)
Aug 29, 2019 101.81 103.20 100.13 103.20 2,516 +0.45(+0.44%)
Aug 28, 2019 102.75 102.75 102.75 1,000 +0.00(+0.00%)
Aug 27, 2019 102.75 102.75 102.75 3,312 +0.00(+0.00%)
Aug 26, 2019 102.75 102.75 102.75 29 +0.00(+0.00%)
Aug 23, 2019 102.75 102.75 102.75 102.75 900 +0.20(+0.20%)
Aug 21, 2019 102.55 102.55 102.55 0 +0.00(+0.00%)
Aug 20, 2019 102.55 102.55 102.55 102.55 1,559 +0.45(+0.44%)
Aug 16, 2019 102.10 102.10 102.10 0 +0.00(+0.00%)
Aug 15, 2019 102.10 102.10 102.10 475 +0.00(+0.00%)
Aug 14, 2019 102.10 102.10 102.10 102.10 320 -0.45(-0.44%)
Aug 12, 2019 102.55 102.55 102.55 0 +0.05(+0.05%)
Aug 08, 2019 102.50 102.50 102.50 0 +0.46(+0.45%)
Aug 07, 2019 102.04 102.04 102.04 7,576 +0.00(+0.00%)
Aug 06, 2019 102.60 102.60 102.04 252 -0.56(-0.54%)
Aug 05, 2019 102.60 102.60 102.60 10 +0.00(+0.00%)
Jul 30, 2019 102.60 102.60 102.60 0 -0.06(-0.06%)
Jul 26, 2019 102.66 102.66 102.66 0 +0.00(+0.00%)
Jul 25, 2019 102.66 102.66 102.66 6 +0.00(+0.00%)
Jul 24, 2019 102.66 102.66 102.66 79 +0.00(+0.00%)
Jul 23, 2019 102.66 102.66 102.66 0 +0.00(+0.00%)
Jul 19, 2019 102.66 102.66 102.66 0 +0.00(+0.00%)
Jul 18, 2019 102.66 102.66 102.66 102.66 316 -0.03(-0.03%)
Jul 17, 2019 102.69 102.69 102.69 102.69 3,040 -0.56(-0.55%)
Jul 16, 2019 103.25 103.25 103.25 103.25 185 +1.00(+0.98%)
Jul 12, 2019 102.25 102.25 102.25 0 -1.20(-1.16%)
Jul 11, 2019 103.45 103.45 103.45 0 +0.00(+0.00%)
Jul 10, 2019 103.45 103.45 103.45 0 +0.00(+0.00%)
Jul 09, 2019 103.45 103.45 103.45 1,924 +0.00(+0.00%)
Jul 03, 2019 103.45 103.45 103.45 0 +0.60(+0.58%)
Jul 02, 2019 102.85 102.85 102.85 102.85 2,168 +0.00(+0.00%)
Jul 01, 2019 102.85 102.85 102.85 102.85 200 +0.30(+0.29%)
Jun 28, 2019 102.55 102.55 102.55 102.55 600 -0.47(-0.45%)
Jun 26, 2019 103.02 103.02 103.02 0 +0.00(+0.00%)
Jun 21, 2019 103.02 103.02 103.02 0 +0.00(+0.00%)
Jun 20, 2019 103.47 103.47 103.02 103.02 1,785 +2.56(+2.55%)
Jun 19, 2019 100.45 100.45 100.45 1,450 +0.00(+0.00%)
Jun 18, 2019 100.45 100.45 100.45 0 +0.00(+0.00%)
Jun 17, 2019 100.45 100.45 100.45 0 +0.00(+0.00%)
Jun 07, 2019 100.45 100.45 100.45 0 +0.00(+0.00%)
Jun 05, 2019 100.45 100.45 100.45 0 +0.00(+0.00%)
May 30, 2019 100.45 100.45 100.45 0 -0.51(-0.51%)
May 28, 2019 100.96 100.96 100.96 0 -0.13(-0.13%)
May 24, 2019 101.09 101.09 101.09 101.09 1,200 +0.34(+0.34%)
May 23, 2019 100.75 100.75 100.75 0 +0.00(+0.00%)
May 22, 2019 100.75 100.75 100.75 1,562 +0.00(+0.00%)
May 21, 2019 100.75 100.75 100.75 100.75 568 -3.26(-3.14%)
May 10, 2019 104.01 104.01 104.01 0 -0.42(-0.41%)
May 09, 2019 104.44 104.44 104.44 2,053 +0.00(+0.00%)
May 08, 2019 104.33 104.44 104.33 104.44 619 -1.01(-0.96%)
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.