Ishares II Plc (OP: ISRZF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 22, 2024 | 91.50 | 0 | +0.03(+0.03%) | |||
| May 20, 2024 | 91.47 | 0 | +0.16(+0.17%) | |||
| May 17, 2024 | 91.29 | 91.31 | 91.29 | 91.31 | 10,178 | -2.64(-2.81%) |
| May 10, 2024 | 93.95 | 0 | +0.21(+0.22%) | |||
| May 09, 2024 | 93.74 | 93.74 | 93.74 | 93.74 | 138 | -0.99(-1.05%) |
| May 07, 2024 | 94.74 | 42 | +1.90(+2.04%) | |||
| Apr 30, 2024 | 92.84 | 0 | -0.27(-0.29%) | |||
| Apr 26, 2024 | 93.11 | 415 | -0.14(-0.15%) | |||
| Apr 23, 2024 | 93.25 | 717 | +0.76(+0.83%) | |||
| Apr 18, 2024 | 92.49 | 0 | -0.06(-0.06%) | |||
| Apr 15, 2024 | 92.54 | 0 | -0.78(-0.84%) | |||
| Apr 10, 2024 | 93.33 | 0 | -0.89(-0.95%) | |||
| Mar 27, 2024 | 94.22 | 0 | +0.72(+0.77%) | |||
| Mar 04, 2024 | 93.50 | 0 | +0.72(+0.77%) | |||
| Feb 27, 2024 | 92.79 | 0 | -0.11(-0.12%) | |||
| Feb 26, 2024 | 92.90 | 92.90 | 92.90 | 92.90 | 173 | -0.13(-0.14%) |
| Feb 23, 2024 | 93.03 | 93.03 | 93.03 | 93.03 | 1,528 | -0.06(-0.06%) |
| Feb 08, 2024 | 93.09 | 0 | +0.22(+0.23%) | |||
| Feb 06, 2024 | 92.87 | 0 | -0.25(-0.27%) | |||
| Feb 01, 2024 | 93.12 | 0 | +0.24(+0.26%) | |||
| Jan 29, 2024 | 92.88 | 10 | -0.40(-0.43%) | |||
| Jan 25, 2024 | 93.28 | 0 | +0.63(+0.68%) | |||
| Jan 16, 2024 | 92.65 | 106 | -0.42(-0.45%) | |||
| Dec 29, 2023 | 93.07 | 0 | -0.32(-0.34%) | |||
| Dec 27, 2023 | 93.39 | 0 | +0.16(+0.17%) | |||
| Dec 21, 2023 | 93.23 | 0 | +0.28(+0.30%) | |||
| Dec 20, 2023 | 92.95 | 92.95 | 92.95 | 92.95 | 194 | +0.05(+0.05%) |
| Dec 19, 2023 | 92.90 | 92.90 | 92.90 | 92.90 | 13,100 | +0.07(+0.08%) |
| Dec 15, 2023 | 92.83 | 0 | +0.39(+0.42%) | |||
| Dec 14, 2023 | 92.44 | 92.44 | 92.44 | 92.44 | 3,085 | +2.04(+2.25%) |
| Dec 11, 2023 | 90.40 | 0 | -0.30(-0.33%) | |||
| Dec 08, 2023 | 90.70 | 90.70 | 90.70 | 90.70 | 140 | -0.45(-0.49%) |
| Dec 04, 2023 | 91.15 | 0 | -0.17(-0.18%) | |||
| Dec 01, 2023 | 91.31 | 91.31 | 91.31 | 91.31 | 100 | +1.96(+2.19%) |
| Nov 21, 2023 | 89.35 | 0 | +0.13(+0.14%) | |||
| Nov 20, 2023 | 89.22 | 89.23 | 89.18 | 89.23 | 1,946 | -1.81(-1.99%) |
| Nov 10, 2023 | 91.03 | 0 | -0.84(-0.92%) | |||
| Nov 06, 2023 | 91.88 | 0 | +2.11(+2.35%) | |||
| Nov 01, 2023 | 89.77 | 0 | +1.25(+1.41%) | |||
| Oct 30, 2023 | 88.52 | 84 | -0.30(-0.33%) | |||
| Oct 27, 2023 | 88.82 | 88.82 | 88.82 | 88.82 | 631 | +0.08(+0.09%) |
| Oct 24, 2023 | 88.74 | 0 | -0.67(-0.74%) | |||
| Oct 12, 2023 | 89.40 | 0 | +0.39(+0.44%) | |||
| Oct 09, 2023 | 89.01 | 0 | +0.56(+0.64%) | |||
| Oct 04, 2023 | 88.45 | 0 | -0.36(-0.41%) | |||
| Oct 02, 2023 | 88.81 | 0 | -1.21(-1.34%) | |||
| Sep 29, 2023 | 90.19 | 90.19 | 90.01 | 90.01 | 6,677 | +0.91(+1.03%) |
| Sep 26, 2023 | 89.10 | 0 | -1.64(-1.80%) | |||
| Sep 12, 2023 | 90.74 | 151 | -0.61(-0.67%) | |||
| Sep 01, 2023 | 91.35 | 0 | +0.84(+0.93%) | |||
| Aug 25, 2023 | 90.50 | 0 | +0.65(+0.73%) | |||
| Aug 24, 2023 | 90.03 | 90.05 | 89.85 | 89.85 | 11,915 | -0.12(-0.14%) |
| Aug 18, 2023 | 89.97 | 0 | +0.22(+0.25%) | |||
| Aug 15, 2023 | 89.75 | 50 | -1.14(-1.26%) | |||
| Aug 10, 2023 | 90.89 | 0 | +0.31(+0.34%) | |||
| Aug 09, 2023 | 90.58 | 90.58 | 90.58 | 90.58 | 220 | +0.13(+0.14%) |
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.
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.