Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ishares II Plc (OP: ISRWF )

87.35 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 7, 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 (%)
Sep 30, 2020 109.80 109.80 109.80 109.80 511 -0.07(-0.06%)
Sep 29, 2020 109.87 109.87 109.87 109.87 268 -0.88(-0.80%)
Sep 21, 2020 110.75 110.75 110.75 0 -1.22(-1.09%)
Sep 18, 2020 111.98 111.98 111.98 111.98 500 -1.08(-0.95%)
Sep 14, 2020 113.05 113.05 113.05 0 +0.90(+0.81%)
Sep 10, 2020 112.15 112.15 112.15 0 -1.53(-1.34%)
Sep 03, 2020 113.68 113.68 113.68 0 +1.13(+1.01%)
Aug 21, 2020 112.54 112.54 112.54 0 -0.35(-0.31%)
Aug 20, 2020 112.90 112.90 112.90 43 +0.00(+0.00%)
Aug 14, 2020 112.90 112.90 112.90 0 -0.72(-0.64%)
Aug 13, 2020 113.62 113.62 113.62 113.62 1,762 +0.37(+0.33%)
Aug 10, 2020 113.25 113.25 113.25 0 -1.15(-1.01%)
Aug 07, 2020 114.40 114.40 114.40 114.40 200 +0.85(+0.75%)
Aug 06, 2020 113.55 113.55 113.55 113.55 230 +2.25(+2.02%)
Aug 05, 2020 111.30 111.30 111.30 54 +0.00(+0.00%)
Jul 31, 2020 111.30 111.30 111.30 0 -0.42(-0.37%)
Jul 30, 2020 111.72 111.72 111.72 86 +0.00(+0.00%)
Jul 29, 2020 111.89 111.90 111.72 111.72 2,050 -0.06(-0.05%)
Jul 28, 2020 111.33 111.33 111.78 240 +0.45(+0.40%)
Jul 24, 2020 111.33 111.33 111.33 0 +0.33(+0.29%)
Jul 23, 2020 111.00 111.00 111.00 111.00 415 +0.00(+0.00%)
Jul 22, 2020 111.00 111.00 111.00 111.00 3,592 +0.30(+0.27%)
Jul 21, 2020 110.70 110.70 110.70 110.70 1,351 +0.78(+0.71%)
Jul 17, 2020 109.92 109.92 109.92 0 +0.35(+0.32%)
Jul 16, 2020 109.56 109.56 109.56 2 +0.00(+0.00%)
Jul 10, 2020 109.56 109.56 109.56 0 -0.14(-0.13%)
Jul 08, 2020 109.70 109.70 109.70 0 +0.00(+0.00%)
Jul 07, 2020 109.70 109.70 109.70 109.70 215 +0.08(+0.07%)
Jul 06, 2020 109.62 109.62 109.62 237 +0.00(+0.00%)
Jul 02, 2020 109.62 109.62 109.62 109.62 900 +0.71(+0.65%)
Jul 01, 2020 108.91 108.91 108.91 108.91 1,830 +0.33(+0.30%)
Jun 30, 2020 108.58 108.58 108.58 108.58 150 +0.41(+0.38%)
Jun 29, 2020 108.17 108.17 108.17 50 +0.00(+0.00%)
Jun 26, 2020 108.17 108.17 108.17 108.17 100 +0.77(+0.72%)
Jun 19, 2020 107.40 107.40 107.40 0 +0.00(+0.00%)
Jun 17, 2020 107.40 107.40 107.40 0 +0.00(+0.00%)
Jun 16, 2020 107.40 107.40 107.40 107.40 4,640 +1.35(+1.28%)
Jun 15, 2020 105.99 106.05 105.99 106.05 401 -0.70(-0.66%)
Jun 12, 2020 106.75 106.75 106.75 106.75 2,300 -1.58(-1.46%)
Jun 10, 2020 108.33 108.33 108.33 0 -0.40(-0.37%)
Jun 09, 2020 108.73 108.73 108.73 30 +0.00(+0.00%)
Jun 08, 2020 108.73 108.73 108.73 108.73 340 +1.34(+1.25%)
Jun 04, 2020 107.40 107.40 107.40 0 +1.49(+1.41%)
May 27, 2020 105.90 105.90 105.90 0 +0.00(+0.00%)
May 26, 2020 105.58 105.90 105.58 105.90 402 -0.04(-0.04%)
May 21, 2020 105.94 105.94 105.94 0 +4.34(+4.28%)
May 19, 2020 101.60 101.60 101.60 0 +0.00(+0.00%)
May 15, 2020 101.60 101.60 101.60 0 +0.60(+0.59%)
May 14, 2020 101.00 101.00 101.00 20 +0.00(+0.00%)
May 08, 2020 101.00 101.00 101.00 0 +3.99(+4.11%)
May 07, 2020 97.01 97.01 97.01 37 +0.00(+0.00%)
Apr 28, 2020 97.01 97.01 97.01 0 +0.03(+0.03%)
Apr 27, 2020 96.90 96.98 96.90 96.98 282 -0.27(-0.27%)
Apr 24, 2020 97.37 97.37 97.25 97.25 400 -1.50(-1.52%)
Apr 23, 2020 98.75 98.75 98.75 88 +0.00(+0.00%)
Apr 22, 2020 98.75 98.75 98.75 81 +0.00(+0.00%)
Apr 21, 2020 98.75 98.75 98.75 114 +0.00(+0.00%)
Apr 16, 2020 98.75 98.75 98.75 0 +0.00(+0.00%)
Apr 15, 2020 98.75 98.75 98.75 98.75 879 +0.42(+0.43%)
Apr 08, 2020 98.33 98.33 98.33 0 +0.00(+0.00%)
Apr 07, 2020 98.33 98.33 98.33 98.33 2,400 +4.08(+4.33%)
Apr 02, 2020 94.25 94.25 94.25 0 -0.75(-0.79%)
Apr 01, 2020 95.14 95.14 95.00 95.00 24,299 -1.88(-1.94%)
Mar 31, 2020 96.91 96.91 96.88 96.88 3,431 +1.28(+1.34%)
Mar 30, 2020 95.60 95.60 95.60 95.60 235 -2.92(-2.96%)
Mar 27, 2020 98.52 98.52 98.52 60 +0.00(+0.00%)
Mar 26, 2020 97.97 98.57 97.97 98.52 2,400 +3.92(+4.14%)
Mar 25, 2020 94.60 94.60 94.60 94.60 11,138 +2.51(+2.72%)
Mar 24, 2020 92.09 92.09 92.09 92.09 2,274 +1.07(+1.17%)
Mar 20, 2020 91.02 91.02 91.02 0 +1.60(+1.79%)
Mar 19, 2020 89.42 89.42 89.42 52 +0.00(+0.00%)
Mar 18, 2020 89.94 89.94 89.42 89.42 827 -4.58(-4.87%)
Mar 17, 2020 94.00 94.00 94.00 94.00 192 -0.90(-0.95%)
Mar 16, 2020 95.00 95.00 89.50 94.90 2,899 -2.53(-2.60%)
Mar 12, 2020 97.43 97.43 97.43 0 -7.87(-7.47%)
Mar 11, 2020 105.30 105.30 105.30 105.30 118 -4.39(-4.00%)
Mar 10, 2020 109.69 109.69 109.69 109.69 300 -7.01(-6.01%)
Mar 04, 2020 116.70 116.70 116.70 0 +0.90(+0.78%)
Mar 03, 2020 115.80 115.80 115.80 115.80 192 +2.55(+2.25%)
Feb 28, 2020 113.25 113.25 113.25 0 +0.00(+0.00%)
Feb 27, 2020 113.25 113.25 113.25 113.25 145 -1.82(-1.58%)
Feb 26, 2020 115.02 115.07 115.02 115.07 3,889 -0.96(-0.83%)
Feb 24, 2020 116.03 116.03 116.03 0 +0.27(+0.23%)
Feb 20, 2020 115.76 115.76 115.76 0 +0.00(+0.00%)
Feb 19, 2020 115.76 115.76 115.76 60 +0.00(+0.00%)
Feb 11, 2020 115.76 115.76 115.76 0 +0.25(+0.22%)
Feb 10, 2020 115.51 115.51 115.51 73 +0.00(+0.00%)
Feb 07, 2020 115.51 115.51 115.51 115.51 200 +0.61(+0.53%)
Feb 06, 2020 114.90 114.90 114.90 100 +0.00(+0.00%)
Feb 04, 2020 114.90 114.90 114.90 0 +1.50(+1.32%)
Feb 03, 2020 113.40 113.40 113.40 740 +0.00(+0.00%)
Jan 27, 2020 113.40 113.40 113.40 0 -0.60(-0.53%)
Jan 23, 2020 114.00 114.00 114.00 0 -0.41(-0.36%)
Jan 22, 2020 114.44 114.44 114.41 114.41 2,890 +0.18(+0.16%)
Jan 21, 2020 114.23 114.23 114.23 114.23 377 -0.42(-0.37%)
Jan 17, 2020 114.65 114.65 114.65 114.65 800 -0.10(-0.09%)
Jan 16, 2020 114.75 114.75 114.75 42 +0.00(+0.00%)
Jan 15, 2020 114.75 114.75 114.75 114.75 966 +0.75(+0.66%)
Jan 14, 2020 114.00 114.00 114.00 300 +0.00(+0.00%)
Jan 13, 2020 114.00 114.00 114.00 119 +0.00(+0.00%)
Jan 10, 2020 114.60 114.60 114.00 114.00 19,000 -5.61(-4.69%)
Jan 08, 2020 119.61 119.61 119.61 0 +0.00(+0.00%)
Dec 27, 2019 119.61 119.61 119.61 0 +0.00(+0.00%)
Dec 26, 2019 114.50 119.61 114.50 119.61 366 +4.86(+4.24%)
Dec 24, 2019 113.00 119.61 113.00 114.75 13,200 +1.70(+1.50%)
Dec 19, 2019 113.05 113.05 113.05 0 -0.35(-0.31%)
Dec 18, 2019 113.80 113.80 113.40 113.40 1,520 +0.65(+0.58%)
Dec 13, 2019 112.75 112.75 112.75 0 +0.00(+0.00%)
Dec 10, 2019 112.75 112.75 112.75 0 +1.46(+1.31%)
Dec 04, 2019 111.29 111.29 111.29 0 -0.11(-0.10%)
Dec 03, 2019 111.40 111.40 111.40 111.40 330 -0.10(-0.09%)
Dec 02, 2019 111.50 111.50 111.50 230 +0.00(+0.00%)
Nov 27, 2019 111.50 111.50 111.50 0 +0.00(+0.00%)
Nov 25, 2019 111.50 111.50 111.50 0 -0.45(-0.40%)
Nov 22, 2019 111.95 111.95 111.95 27 +0.00(+0.00%)
Nov 19, 2019 111.95 111.95 111.95 0 +0.00(+0.00%)
Nov 15, 2019 111.95 111.95 111.95 0 -0.22(-0.20%)
Nov 11, 2019 112.17 112.17 112.17 0 -0.33(-0.29%)
Nov 06, 2019 112.50 112.50 112.50 0 +0.00(+0.00%)
Oct 31, 2019 112.50 112.50 112.50 0 -0.24(-0.21%)
Oct 30, 2019 112.74 112.74 112.74 8 +0.00(+0.00%)
Oct 29, 2019 112.74 112.74 112.74 50 +0.00(+0.00%)
Oct 25, 2019 112.74 112.74 112.74 0 +0.22(+0.19%)
Oct 23, 2019 112.52 112.52 112.52 0 +0.00(+0.00%)
Oct 22, 2019 112.52 112.52 112.52 112.52 286 -0.03(-0.02%)
Oct 21, 2019 112.55 112.55 112.55 10 +0.00(+0.00%)
Oct 17, 2019 112.55 112.55 112.55 0 +0.00(+0.00%)
Oct 15, 2019 112.55 112.55 112.55 0 +0.00(+0.00%)
Oct 11, 2019 112.55 112.55 112.55 0 +0.00(+0.00%)
Oct 10, 2019 112.55 112.55 112.55 112.55 526 -0.95(-0.84%)
Oct 09, 2019 113.50 113.50 113.50 113.50 220 +0.55(+0.49%)
Oct 08, 2019 112.95 112.95 112.95 112.95 1,300 -0.05(-0.04%)
Oct 07, 2019 113.00 113.00 113.00 113.00 399 +0.00(+0.00%)
Oct 04, 2019 113.00 113.00 113.00 232 +0.00(+0.00%)
Oct 03, 2019 112.90 113.00 112.90 113.00 395 +0.50(+0.44%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.