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 )

87.00 +0.39 (+0.45%)
Streaming Delayed Price Updated: 11:03 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 26, 2019 109.90 109.90 109.90 0 +1.35(+1.24%)
Apr 25, 2019 108.55 108.55 108.55 0 +0.00(+0.00%)
Apr 24, 2019 108.55 108.55 108.55 0 +0.00(+0.00%)
Apr 23, 2019 108.55 108.55 108.55 2,189 +0.00(+0.00%)
Apr 22, 2019 108.55 108.55 108.55 90 +0.00(+0.00%)
Apr 18, 2019 108.55 108.55 108.55 108.55 600 +0.20(+0.18%)
Apr 17, 2019 108.35 108.35 108.35 108.35 1,725 -0.34(-0.31%)
Apr 16, 2019 108.69 108.69 108.69 0 -0.86(-0.78%)
Apr 15, 2019 109.55 109.55 109.55 360 +0.00(+0.00%)
Apr 12, 2019 109.55 109.55 109.55 109.55 2,100 +0.15(+0.14%)
Apr 11, 2019 109.40 109.40 109.40 38 +0.00(+0.00%)
Apr 10, 2019 109.40 109.40 109.40 109.40 17,489 -0.44(-0.40%)
Apr 09, 2019 109.84 109.84 109.84 6,621 -0.11(-0.10%)
Apr 05, 2019 109.95 109.95 109.95 0 +0.15(+0.14%)
Apr 04, 2019 109.80 109.80 109.80 109.80 2,000 +0.25(+0.23%)
Apr 03, 2019 109.55 109.55 109.55 109.55 827 -0.22(-0.20%)
Apr 02, 2019 109.77 109.77 109.77 325 +0.00(+0.00%)
Apr 01, 2019 109.77 109.77 109.77 109.77 1,540 +1.17(+1.07%)
Mar 29, 2019 108.60 108.60 108.60 63 +0.00(+0.00%)
Mar 26, 2019 108.60 108.60 108.60 0 -0.95(-0.87%)
Mar 25, 2019 109.55 109.55 109.55 109.55 1,153 +0.13(+0.12%)
Mar 21, 2019 109.42 109.42 109.42 0 +1.32(+1.22%)
Mar 19, 2019 108.10 108.10 108.10 0 -0.42(-0.39%)
Mar 15, 2019 108.52 108.52 108.52 0 +1.02(+0.95%)
Mar 04, 2019 107.50 107.50 107.50 0 +0.00(+0.00%)
Feb 28, 2019 107.50 107.50 107.50 0 -1.35(-1.24%)
Feb 27, 2019 108.85 108.85 108.85 108.85 590 +0.00(+0.00%)
Feb 26, 2019 108.05 108.85 108.05 108.85 418 +0.93(+0.86%)
Feb 21, 2019 107.92 107.92 107.92 0 +0.92(+0.86%)
Feb 20, 2019 107.00 107.00 107.00 950 +0.00(+0.00%)
Feb 19, 2019 107.00 107.00 107.00 107.00 870 -0.50(-0.47%)
Feb 15, 2019 107.50 107.50 107.50 107.50 2,300 -0.55(-0.51%)
Feb 14, 2019 108.05 108.05 108.05 95 +0.00(+0.00%)
Feb 13, 2019 108.05 108.05 108.05 108.05 4,156 +1.40(+1.31%)
Feb 12, 2019 106.65 106.65 106.65 20 +0.00(+0.00%)
Feb 11, 2019 106.65 106.65 106.65 106.65 400 -0.70(-0.65%)
Feb 08, 2019 107.35 107.35 107.35 570 +0.00(+0.00%)
Feb 07, 2019 107.35 107.35 107.35 107.35 1,421 -0.86(-0.80%)
Feb 06, 2019 108.24 108.85 108.19 108.21 1,660 +0.56(+0.52%)
Feb 01, 2019 107.65 107.65 107.65 0 +0.00(+0.00%)
Jan 31, 2019 107.65 107.65 107.65 107.65 260 +1.24(+1.17%)
Jan 30, 2019 106.35 106.41 106.35 106.41 3,465 -0.14(-0.13%)
Jan 28, 2019 106.55 106.55 106.55 0 +0.90(+0.85%)
Jan 18, 2019 105.65 105.65 105.65 0 +0.00(+0.00%)
Jan 17, 2019 105.65 105.65 105.65 105.65 475 -0.10(-0.09%)
Jan 16, 2019 105.75 105.75 105.75 4,950 +0.00(+0.00%)
Jan 15, 2019 105.75 105.75 105.75 105.75 22,089 +0.75(+0.71%)
Jan 14, 2019 105.00 105.00 105.00 105.00 5,515 +1.62(+1.57%)
Jan 11, 2019 103.38 103.38 103.38 1,950 +0.00(+0.00%)
Jan 07, 2019 103.38 103.38 103.38 0 +0.00(+0.00%)
Jan 02, 2019 103.38 103.38 103.38 0 +0.00(+0.00%)
Dec 31, 2018 103.38 103.38 103.38 0 -0.67(-0.65%)
Dec 27, 2018 104.05 104.05 104.05 0 +0.00(+0.00%)
Dec 24, 2018 104.05 104.05 104.05 0 +1.50(+1.46%)
Dec 21, 2018 102.55 102.55 102.55 102.55 400 -0.91(-0.88%)
Dec 17, 2018 103.46 103.46 103.46 0 +0.00(+0.00%)
Dec 14, 2018 103.02 103.46 103.02 103.46 400 +0.31(+0.30%)
Dec 10, 2018 103.15 103.15 103.15 0 +0.90(+0.88%)
Dec 06, 2018 102.25 102.25 102.25 0 +0.00(+0.00%)
Dec 04, 2018 102.25 102.25 102.25 102.25 100 -1.15(-1.11%)
Dec 03, 2018 103.40 103.40 103.40 103.40 984 +1.70(+1.67%)
Nov 30, 2018 101.70 101.70 101.70 101.70 1,200 +0.45(+0.44%)
Nov 29, 2018 101.25 101.25 101.25 696 +0.00(+0.00%)
Nov 27, 2018 101.25 101.25 101.25 0 -0.60(-0.59%)
Nov 26, 2018 101.85 101.85 101.85 101.85 690 +0.24(+0.24%)
Nov 23, 2018 101.61 101.61 101.61 101.61 700 -2.42(-2.33%)
Nov 21, 2018 104.03 104.03 104.03 0 +0.00(+0.00%)
Nov 19, 2018 104.03 104.03 104.03 0 +0.00(+0.00%)
Nov 16, 2018 104.03 104.03 104.03 65 +0.00(+0.00%)
Nov 12, 2018 104.03 104.03 104.03 0 +0.00(+0.00%)
Nov 07, 2018 104.03 104.03 104.03 0 +0.35(+0.34%)
Nov 06, 2018 103.68 103.68 103.68 650 +0.00(+0.00%)
Nov 05, 2018 103.68 103.68 103.68 22 +0.00(+0.00%)
Nov 01, 2018 103.68 103.68 103.68 0 +0.00(+0.00%)
Oct 30, 2018 103.68 103.68 103.68 0 +0.00(+0.00%)
Oct 29, 2018 103.68 103.68 103.68 103.68 1,226 +0.40(+0.39%)
Oct 26, 2018 103.28 103.28 103.28 0 +0.00(+0.00%)
Oct 25, 2018 103.28 103.28 103.28 155 +0.00(+0.00%)
Oct 24, 2018 103.82 103.82 103.28 103.28 341 -1.29(-1.23%)
Oct 22, 2018 104.57 104.57 104.57 0 +0.00(+0.00%)
Oct 18, 2018 104.57 104.57 104.57 0 +0.00(+0.00%)
Oct 12, 2018 104.57 104.57 104.57 0 +0.85(+0.82%)
Oct 10, 2018 103.72 103.72 103.72 0 -0.66(-0.63%)
Oct 09, 2018 104.38 104.38 104.38 104.38 218 -0.40(-0.38%)
Oct 08, 2018 104.78 104.78 104.78 340 +0.00(+0.00%)
Oct 05, 2018 104.78 104.78 104.78 104.78 500 -0.75(-0.71%)
Oct 04, 2018 105.52 105.52 105.52 1,378 +0.52(+0.50%)
Oct 02, 2018 105.00 105.00 105.00 0 +0.00(+0.00%)
Oct 01, 2018 105.00 105.00 105.00 501 +0.00(+0.00%)
Sep 28, 2018 105.00 105.00 105.00 64 +0.00(+0.00%)
Sep 25, 2018 105.00 105.00 105.00 0 +0.26(+0.25%)
Sep 21, 2018 104.74 104.74 104.74 0 +0.00(+0.00%)
Sep 19, 2018 104.74 104.74 104.74 0 +0.12(+0.11%)
Sep 17, 2018 104.62 104.62 104.62 0 -0.26(-0.25%)
Sep 14, 2018 105.07 105.07 104.88 104.88 500 +0.16(+0.15%)
Sep 13, 2018 104.72 104.72 104.72 104.72 2,419 +0.52(+0.50%)
Sep 12, 2018 103.92 103.92 104.20 5,414 +0.28(+0.27%)
Sep 11, 2018 103.92 103.92 103.92 103.92 695 -1.25(-1.18%)
Sep 07, 2018 105.17 105.17 105.17 0 +1.05(+1.00%)
Sep 06, 2018 104.12 104.12 104.12 639 +0.00(+0.00%)
Sep 04, 2018 104.12 104.12 104.12 0 -0.90(-0.86%)
Aug 31, 2018 105.02 105.02 105.02 0 +0.00(+0.00%)
Aug 30, 2018 105.02 105.02 105.02 105.02 567 -0.78(-0.74%)
Aug 29, 2018 105.80 105.80 105.80 28,432 +0.00(+0.00%)
Aug 28, 2018 105.80 105.80 105.80 105.80 665 -0.12(-0.11%)
Aug 27, 2018 105.92 105.92 105.92 105.92 129 +0.22(+0.21%)
Aug 24, 2018 105.70 105.70 105.70 2,610 +0.00(+0.00%)
Aug 22, 2018 105.70 105.70 105.70 0 -1.59(-1.48%)
Aug 20, 2018 107.29 107.29 107.29 0 +0.00(+0.00%)
Aug 16, 2018 107.29 107.29 107.29 0 +0.00(+0.00%)
Aug 14, 2018 107.29 107.29 107.29 0 +0.00(+0.00%)
Aug 13, 2018 107.29 107.29 107.29 200 +0.00(+0.00%)
Aug 09, 2018 107.29 107.29 107.29 0 +0.00(+0.00%)
Aug 08, 2018 107.29 107.29 107.29 490 +0.00(+0.00%)
Aug 07, 2018 107.29 107.29 107.29 107.29 136 +0.00(+0.00%)
Aug 03, 2018 107.29 107.29 107.29 0 +0.00(+0.00%)
Aug 02, 2018 107.29 107.29 107.29 68 +0.00(+0.00%)
Aug 01, 2018 107.00 107.29 107.00 107.29 947 +0.00(+0.00%)
Jul 31, 2018 11 +0.00(+0.00%)
Jul 27, 2018 0 +0.00(+0.00%)
Jul 26, 2018 108.10 108.10 108.10 50 +1.09(+1.02%)
Jul 18, 2018 107.01 107.01 107.01 0 +0.25(+0.24%)
Jul 12, 2018 106.76 106.76 106.76 35 -0.46(-0.43%)
Jul 10, 2018 107.22 107.22 107.22 0 +1.45(+1.37%)
Jul 03, 2018 105.77 105.77 105.77 0 +0.71(+0.67%)
Jun 29, 2018 105.06 105.06 105.06 44 -0.04(-0.04%)
Jun 27, 2018 105.10 105.10 105.10 238 -0.16(-0.15%)
Jun 26, 2018 105.26 105.26 105.26 105.26 572 +0.48(+0.46%)
Jun 21, 2018 104.78 104.78 104.78 86 -1.83(-1.72%)
Jun 11, 2018 106.61 106.61 106.61 0 -0.32(-0.30%)
Jun 07, 2018 106.93 106.93 106.93 0 +0.05(+0.05%)
Jun 05, 2018 106.88 106.88 106.88 2,760 +0.02(+0.01%)
Jun 01, 2018 106.86 106.86 106.86 0 +0.03(+0.03%)
May 31, 2018 106.83 106.83 106.83 106.83 1,500 +0.77(+0.73%)
May 18, 2018 106.06 106.06 106.06 0 -2.44(-2.25%)
May 11, 2018 108.50 108.50 108.50 0 +1.60(+1.50%)
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.