Ishares II Plc (EPAD)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727368200 | 5.719 | 0.07 | 1.24 | 5.719 | 5.719 | 5.719 | 0 |
| 1727281800 | 5.649 | -0.01 | -0.16 | 5.623 | 5.649 | 5.623 | 18 |
| 1727195400 | 5.658 | 0.05 | 0.93 | 5.658 | 5.658 | 5.658 | 0 |
| 1727109000 | 5.606 | -0.03 | -0.53 | 5.588 | 5.606 | 5.588 | 1800 |
| 1726849800 | 5.636 | -0.01 | -0.25 | 5.655 | 5.655 | 5.636 | 5 |
| 1726763400 | 5.65 | 0.03 | 0.53 | 5.65 | 5.65 | 5.65 | 0 |
| 1726677000 | 5.62 | -0.01 | -0.21 | 5.62 | 5.62 | 5.62 | 0 |
| 1726590600 | 5.632 | 0.03 | 0.57 | 5.632 | 5.632 | 5.632 | 0 |
| 1726504200 | 5.6 | -0.02 | -0.28 | 5.6 | 5.6 | 5.6 | 0 |
| 1726245000 | 5.616 | 0.06 | 1.12 | 5.59 | 5.616 | 5.59 | 6278 |
| 1726158600 | 5.554 | 0.01 | 0.22 | 5.598 | 5.598 | 5.554 | 279 |
| 1726072200 | 5.542 | 0.01 | 0.13 | 5.542 | 5.542 | 5.542 | 15 |
| 1725985800 | 5.535 | -0 | -0.02 | 5.538 | 5.538 | 5.521 | 19505 |
| 1725899400 | 5.5359999 | -0.01 | -0.20 | 5.5359999 | 5.5359999 | 5.5359999 | 0 |
| 1725640200 | 5.547 | -0.03 | -0.48 | 5.547 | 5.547 | 5.547 | 7 |
| 1725553800 | 5.574 | 0 | 0.05 | 5.574 | 5.574 | 5.574 | 0 |
| 1725467400 | 5.571 | -0.12 | -2.13 | 5.571 | 5.571 | 5.571 | 0 |
| 1725381000 | 5.692 | 0.01 | 0.18 | 5.692 | 5.692 | 5.692 | 0 |
| 1725294600 | 5.682 | 0.01 | 0.16 | 5.682 | 5.682 | 5.682 | 0 |
| 1725035400 | 5.673 | 0.04 | 0.66 | 5.673 | 5.673 | 5.673 | 0 |
| 1724949000 | 5.636 | -0 | -0.05 | 5.636 | 5.636 | 5.636 | 0 |
| 1724862600 | 5.639 | 0.03 | 0.48 | 5.624 | 5.639 | 5.624 | 18 |
| 1724776200 | 5.612 | 0 | 0.09 | 5.612 | 5.612 | 5.612 | 0 |
| 1724689800 | 5.607 | 0.02 | 0.41 | 5.607 | 5.607 | 5.607 | 0 |
| 1724430600 | 5.584 | 0.02 | 0.31 | 5.584 | 5.584 | 5.584 | 0 |
| 1724344200 | 5.567 | 0.03 | 0.45 | 5.567 | 5.567 | 5.567 | 0 |
| 1724257800 | 5.542 | -0 | -0.02 | 5.542 | 5.542 | 5.542 | 0 |
| 1724171400 | 5.543 | 0.02 | 0.38 | 5.567 | 5.567 | 5.543 | 36 |
| 1724085000 | 5.522 | 0 | 0.02 | 5.522 | 5.522 | 5.522 | 0 |
| 1723825800 | 5.521 | 0.05 | 1.01 | 5.521 | 5.521 | 5.521 | 0 |
| 1723739400 | 5.466 | 0.03 | 0.50 | 5.466 | 5.466 | 5.466 | 0 |
| 1723653000 | 5.439 | 0.04 | 0.76 | 5.439 | 5.439 | 5.439 | 0 |
| 1723566600 | 5.398 | -0 | -0.07 | 5.398 | 5.398 | 5.398 | 0 |
| 1723480200 | 5.402 | 0.04 | 0.76 | 5.402 | 5.402 | 5.402 | 0 |
| 1723221000 | 5.361 | 0.05 | 1.02 | 5.361 | 5.361 | 5.361 | 0 |
| 1723134600 | 5.307 | -0.03 | -0.54 | 5.307 | 5.307 | 5.307 | 0 |
| 1723048200 | 5.336 | 0.1 | 1.89 | 5.281 | 5.337 | 5.281 | 990 |
| 1722961800 | 5.237 | 0.01 | 0.11 | 5.289 | 5.289 | 5.237 | 1432 |
| 1722875400 | 5.231 | -0.21 | -3.82 | 5.23 | 5.231 | 5.23 | 5650 |
| 1722616200 | 5.439 | -0.12 | -2.18 | 5.439 | 5.439 | 5.439 | 0 |
| 1722529800 | 5.5599999 | -0.02 | -0.30 | 5.5599999 | 5.5599999 | 5.5599999 | 0 |
| 1722443400 | 5.577 | 0.07 | 1.20 | 5.577 | 5.577 | 5.577 | 0 |
| 1722357000 | 5.511 | -0.02 | -0.38 | 5.511 | 5.511 | 5.511 | 0 |
| 1722270600 | 5.532 | 0.07 | 1.23 | 5.532 | 5.532 | 5.532 | 0 |
| 1722011400 | 5.465 | 0.02 | 0.42 | 5.465 | 5.465 | 5.465 | 0 |
| 1721925000 | 5.442 | -0.04 | -0.66 | 5.442 | 5.442 | 5.442 | 0 |
| 1721838600 | 5.478 | -0.04 | -0.71 | 5.478 | 5.478 | 5.478 | 0 |
| 1721752200 | 5.517 | 0.01 | 0.13 | 5.517 | 5.517 | 5.517 | 0 |
| 1721665800 | 5.51 | 0.04 | 0.68 | 5.487 | 5.51 | 5.487 | 453 |
| 1721406600 | 5.473 | -0.06 | -1.16 | 5.473 | 5.473 | 5.473 | 0 |
| 1721320200 | 5.537 | 0.01 | 0.16 | 5.537 | 5.537 | 5.537 | 0 |
| 1721233800 | 5.5279999 | -0.01 | -0.16 | 5.532 | 5.532 | 5.5279999 | 452 |
| 1721147400 | 5.537 | -0.07 | -1.18 | 5.537 | 5.537 | 5.537 | 0 |
| 1721061000 | 5.603 | -0.01 | -0.21 | 5.603 | 5.603 | 5.603 | 0 |
| 1720801800 | 5.615 | 0.06 | 1.03 | 5.592 | 5.615 | 5.592 | 7 |
| 1720715400 | 5.558 | 0.02 | 0.43 | 5.558 | 5.558 | 5.558 | 0 |
| 1720629000 | 5.534 | 0.01 | 0.25 | 5.495 | 5.534 | 5.49 | 5901 |
| 1720542600 | 5.5199999 | -0.01 | -0.18 | 5.517 | 5.5199999 | 5.517 | 200 |
| 1720456200 | 5.53 | -0.02 | -0.41 | 5.526 | 5.53 | 5.526 | 10 |
| 1720197000 | 5.553 | 0.03 | 0.58 | 5.553 | 5.553 | 5.553 | 1800 |
| 1720110600 | 5.521 | 0.03 | 0.51 | 5.521 | 5.521 | 5.521 | 0 |
| 1720024200 | 5.493 | 0.03 | 0.57 | 5.493 | 5.493 | 5.493 | 0 |
| 1719937800 | 5.462 | -0.08 | -1.41 | 5.472 | 5.472 | 5.462 | 500 |
| 1719851400 | 5.54 | 0.07 | 1.28 | 5.54 | 5.54 | 5.54 | 0 |
| 1719592200 | 5.47 | -0.04 | -0.71 | 5.5199999 | 5.5199999 | 5.47 | 2 |
| 1719505800 | 5.509 | -0.07 | -1.22 | 5.523 | 5.523 | 5.509 | 300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
