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

Ishares II Plc (OP: ISRWF )

86.55 UNCHANGED
Last Price Updated: 10:16 AM EDT, May 23, 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 25, 2018 108.52 108.52 108.52 0 -2.18(-1.97%)
Apr 12, 2018 110.70 110.70 110.70 0 -1.05(-0.94%)
Apr 10, 2018 111.75 111.75 111.75 0 +0.66(+0.59%)
Apr 05, 2018 111.09 111.09 111.09 13,505 +0.24(+0.22%)
Mar 29, 2018 110.85 110.85 110.85 0 +0.55(+0.50%)
Mar 27, 2018 110.30 110.30 110.30 0 -0.13(-0.12%)
Mar 16, 2018 110.43 110.43 110.43 0 +0.00(+0.00%)
Mar 08, 2018 0 +0.00(+0.00%)
Mar 02, 2018 110.50 110.50 110.50 0 -0.08(-0.07%)
Feb 28, 2018 110.58 110.58 110.58 71 -0.42(-0.38%)
Feb 22, 2018 111.00 111.00 111.00 0 +0.30(+0.27%)
Feb 16, 2018 110.70 110.70 110.70 0 +0.60(+0.54%)
Feb 15, 2018 110.06 110.20 110.06 110.10 10,632 +0.33(+0.30%)
Feb 14, 2018 109.48 109.77 109.40 109.77 2,684 -1.23(-1.11%)
Feb 12, 2018 111.00 111.00 111.00 2,600 -1.55(-1.38%)
Feb 07, 2018 112.55 112.55 112.55 0 -1.05(-0.92%)
Feb 02, 2018 113.59 113.59 113.59 3,643 +0.09(+0.08%)
Feb 01, 2018 113.50 113.50 113.50 113.50 634 -0.40(-0.35%)
Jan 26, 2018 113.90 113.90 113.90 0 -0.10(-0.09%)
Jan 24, 2018 114.00 114.00 114.00 8,691 +0.11(+0.09%)
Jan 23, 2018 113.89 113.89 113.89 113.89 620 +0.00(+0.00%)
Jan 22, 2018 114.21 749 +0.00(+0.00%)
Jan 19, 2018 113.62 113.62 113.62 113.62 1,446 -0.53(-0.46%)
Jan 18, 2018 114.15 114.15 114.15 114.15 420 -0.44(-0.39%)
Jan 16, 2018 114.59 114.59 114.59 958 -0.14(-0.12%)
Jan 10, 2018 114.73 114.73 114.73 0 -0.47(-0.41%)
Jan 09, 2018 115.20 115.20 115.20 115.20 2,173 +0.50(+0.44%)
Jan 03, 2018 114.69 114.69 114.69 145 +0.45(+0.40%)
Dec 28, 2017 114.24 114.24 114.24 0 +0.04(+0.04%)
Dec 27, 2017 114.20 114.20 114.20 114.20 1,849 +0.60(+0.53%)
Dec 21, 2017 113.60 113.60 113.60 0 -1.40(-1.22%)
Dec 15, 2017 115.00 115.00 115.00 0 +1.35(+1.19%)
Dec 13, 2017 113.65 113.65 113.65 1,300 -1.04(-0.91%)
Dec 11, 2017 114.69 114.69 114.69 0 -0.15(-0.13%)
Dec 06, 2017 114.84 114.84 114.84 750 +1.09(+0.96%)
Dec 05, 2017 113.75 113.75 113.75 113.75 1,600 -0.74(-0.65%)
Dec 01, 2017 114.49 114.49 114.49 46 +0.14(+0.12%)
Nov 27, 2017 114.35 114.35 114.35 0 +0.10(+0.09%)
Nov 24, 2017 114.25 114.25 114.25 114.25 103 +0.38(+0.33%)
Nov 17, 2017 113.87 113.87 113.87 0 +0.77(+0.68%)
Nov 14, 2017 113.10 113.10 113.10 0 +0.31(+0.27%)
Nov 10, 2017 112.79 112.79 112.79 0 -0.36(-0.32%)
Nov 09, 2017 113.15 113.15 113.15 113.15 506 -0.45(-0.40%)
Nov 08, 2017 113.60 113.60 113.60 113.60 179 -0.40(-0.35%)
Nov 07, 2017 114.00 114.00 114.00 114.00 306 -0.35(-0.31%)
Nov 03, 2017 114.35 114.35 114.35 10 -0.31(-0.27%)
Nov 02, 2017 114.58 114.66 114.41 114.66 2,517 +0.51(+0.45%)
Oct 31, 2017 114.15 114.15 114.15 0 -0.19(-0.17%)
Oct 30, 2017 114.86 114.86 114.34 114.34 2,246 +0.50(+0.44%)
Oct 24, 2017 113.84 113.84 113.84 0 -0.58(-0.51%)
Oct 17, 2017 114.42 114.42 114.42 0 -0.14(-0.12%)
Oct 12, 2017 114.56 114.56 114.56 0 +0.34(+0.30%)
Oct 06, 2017 114.22 114.22 114.22 130 -0.23(-0.20%)
Oct 04, 2017 114.45 114.45 114.45 131 +0.04(+0.03%)
Oct 03, 2017 114.41 114.41 114.41 114.41 844 +0.66(+0.58%)
Sep 27, 2017 113.75 113.75 113.75 105 -1.15(-1.00%)
Sep 22, 2017 114.90 114.90 114.90 0 -0.30(-0.26%)
Sep 20, 2017 115.20 115.20 115.20 0 -0.30(-0.26%)
Sep 11, 2017 115.50 115.50 115.50 0 -0.37(-0.32%)
Sep 06, 2017 115.87 115.87 115.87 0 +0.95(+0.83%)
Aug 30, 2017 114.92 114.92 114.92 10 +0.47(+0.41%)
Aug 29, 2017 114.45 114.45 114.45 114.45 777 -0.19(-0.17%)
Aug 22, 2017 114.64 114.64 114.64 26 +1.04(+0.92%)
Aug 21, 2017 114.30 114.30 113.60 113.60 311 +0.05(+0.04%)
Aug 16, 2017 113.55 113.55 113.55 438 -0.30(-0.26%)
Aug 15, 2017 113.85 113.85 113.85 113.85 1,425 +0.75(+0.66%)
Aug 11, 2017 113.10 113.10 113.10 46 -1.03(-0.90%)
Aug 10, 2017 113.25 114.13 113.25 114.13 1,204 -0.18(-0.16%)
Aug 09, 2017 114.08 114.31 114.08 114.31 1,422 +0.97(+0.86%)
Jul 25, 2017 113.34 113.34 113.34 0 +0.26(+0.23%)
Jul 19, 2017 113.08 113.08 113.08 410 +0.48(+0.43%)
Jul 17, 2017 112.60 112.60 112.60 0 +0.00(+0.00%)
Jul 14, 2017 112.60 112.60 112.60 112.60 155 +0.64(+0.57%)
Jul 11, 2017 111.96 111.96 111.96 840 +0.11(+0.10%)
Jul 06, 2017 111.85 111.85 111.85 0 -0.90(-0.80%)
Jul 05, 2017 112.75 112.75 112.75 112.75 3,281 -0.25(-0.22%)
Jul 03, 2017 113.00 113.00 113.00 113.00 1 +0.00(+0.00%)
Jun 30, 2017 113.00 113.00 113.00 1 -0.35(-0.31%)
Jun 28, 2017 113.35 113.35 113.35 0 +0.75(+0.67%)
Jun 20, 2017 112.60 112.60 112.60 0 -1.42(-1.25%)
Jun 15, 2017 114.02 114.02 114.02 0 -0.23(-0.20%)
Jun 07, 2017 114.25 114.25 114.25 0 +0.75(+0.66%)
Jun 05, 2017 113.50 113.50 113.50 0 -0.40(-0.35%)
May 31, 2017 113.90 113.90 113.90 9 +0.49(+0.43%)
May 23, 2017 113.41 113.41 113.41 1 +1.01(+0.90%)
May 19, 2017 112.40 112.40 112.40 2,968 -1.10(-0.97%)
May 15, 2017 113.50 113.50 113.50 530 +0.15(+0.13%)
May 12, 2017 113.35 113.35 113.35 113.35 1,592 +0.11(+0.10%)
May 10, 2017 113.24 113.24 113.24 0 +0.24(+0.21%)
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.