Ishares II Plc (OP: ISRZF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2017 | 105.17 | 105.17 | 105.17 | 0 | -1.84(-1.72%) | |
| Jul 28, 2017 | 107.01 | 107.01 | 107.01 | 107.01 | 2,510 | +0.66(+0.62%) |
| Jul 26, 2017 | 106.35 | 106.35 | 106.35 | 297 | -0.21(-0.20%) | |
| Jul 20, 2017 | 106.56 | 106.56 | 106.56 | 0 | +1.20(+1.14%) | |
| Jul 19, 2017 | 105.36 | 105.36 | 105.36 | 105.36 | 1,024 | +0.36(+0.34%) |
| Jul 12, 2017 | 105.00 | 105.00 | 105.00 | 0 | +0.60(+0.57%) | |
| Jul 11, 2017 | 104.28 | 104.40 | 104.28 | 104.40 | 448 | +0.10(+0.10%) |
| Jul 07, 2017 | 104.30 | 104.30 | 104.30 | 19 | -0.69(-0.66%) | |
| Jul 06, 2017 | 104.99 | 104.99 | 104.99 | 104.99 | 456 | -0.37(-0.35%) |
| Jul 05, 2017 | 105.36 | 105.36 | 105.36 | 105.36 | 210 | +0.24(+0.23%) |
| Jul 03, 2017 | 105.12 | 105.12 | 105.12 | 105.12 | 20 | +0.00(+0.00%) |
| Jun 30, 2017 | 105.12 | 105.12 | 105.12 | 20 | +0.02(+0.02%) | |
| Jun 28, 2017 | 105.10 | 105.10 | 105.10 | 0 | +0.20(+0.19%) | |
| Jun 23, 2017 | 104.90 | 104.90 | 104.90 | 1,743 | -0.46(-0.44%) | |
| Jun 22, 2017 | 105.36 | 105.36 | 105.36 | 105.36 | 133 | +1.39(+1.34%) |
| Jun 19, 2017 | 103.97 | 103.97 | 103.97 | 123 | -0.48(-0.46%) | |
| Jun 16, 2017 | 105.43 | 105.43 | 104.45 | 104.45 | 580 | -0.70(-0.67%) |
| Jun 15, 2017 | 105.15 | 105.15 | 105.15 | 105.15 | 428 | -0.85(-0.80%) |
| Jun 14, 2017 | 106.00 | 106.00 | 106.00 | 106.00 | 659 | +5.00(+4.95%) |
| Jun 07, 2017 | 101.00 | 101.00 | 101.00 | 5,654 | +0.00(+0.00%) | |
| Jun 05, 2017 | 101.00 | 101.00 | 101.00 | 217 | -6.57(-6.11%) | |
| Jun 02, 2017 | 107.57 | 107.57 | 107.57 | 107.57 | 944 | +2.90(+2.77%) |
| May 22, 2017 | 104.67 | 104.67 | 104.67 | 0 | +3.67(+3.64%) | |
| May 19, 2017 | 101.00 | 101.00 | 101.00 | 101.00 | 632 | -3.12(-3.00%) |
| May 18, 2017 | 104.12 | 104.12 | 104.12 | 104.12 | 1,032 | +0.12(+0.12%) |
| May 16, 2017 | 104.00 | 104.00 | 104.00 | 155 | +0.00(+0.00%) | |
| May 15, 2017 | 104.75 | 104.75 | 104.00 | 104.00 | 1,400 | -1.00(-0.95%) |
| May 12, 2017 | 104.21 | 105.00 | 104.21 | 105.00 | 1,971 | -2.05(-1.91%) |
| May 10, 2017 | 107.05 | 107.05 | 107.05 | 10,165 | +0.80(+0.75%) | |
| May 09, 2017 | 106.25 | 106.25 | 106.25 | 106.25 | 793 | +4.50(+4.42%) |
| May 04, 2017 | 101.75 | 101.75 | 101.75 | 0 | -5.67(-5.28%) | |
| May 03, 2017 | 107.42 | 107.42 | 107.42 | 107.42 | 385 | +0.02(+0.02%) |
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.