Ishares II Plc (INRA)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1734543000 | 17.1188 | 0.03 | 0.16 | 17.2354 | 17.2354 | 17.103 | 1286 |
| 1734456600 | 17.0908 | -0.1 | -0.59 | 17.0254 | 17.1868 | 16.9684 | 11539 |
| 1734370200 | 17.1925 | -0.08 | -0.43 | 17.2856 | 17.2856 | 17.1 | 825 |
| 1734111000 | 17.2676 | -0.2 | -1.17 | 17.3247 | 17.3541 | 17.256 | 72 |
| 1734024600 | 17.4713 | 0.05 | 0.29 | 17.6154 | 17.6154 | 17.4713 | 141 |
| 1733938200 | 17.4212 | -0.1 | -0.55 | 17.5441 | 17.6365 | 17.391 | 2890 |
| 1733851800 | 17.5182 | -0.32 | -1.79 | 17.5796 | 17.6558 | 17.4373 | 53139 |
| 1733765400 | 17.8377 | 0.24 | 1.39 | 17.5523 | 17.8377 | 17.5523 | 1241 |
| 1733506200 | 17.5939 | 0.02 | 0.10 | 17.6184 | 17.6184 | 17.5614 | 460 |
| 1733419800 | 17.5761 | 0.01 | 0.06 | 17.52 | 17.5783 | 17.52 | 3334 |
| 1733333400 | 17.5647 | -0.25 | -1.42 | 17.7325 | 17.7325 | 17.5509 | 9319 |
| 1733247000 | 17.8169 | -0.11 | -0.60 | 17.9593 | 17.9704 | 17.7962 | 1541 |
| 1733160600 | 17.925 | 0.06 | 0.35 | 17.8073 | 17.9402 | 17.7708 | 10774 |
| 1732901400 | 17.8618 | -0.03 | -0.15 | 17.8545 | 17.8619 | 17.7125 | 2174 |
| 1732815000 | 17.8886 | 0.28 | 1.61 | 17.8174 | 17.8886 | 17.8174 | 74 |
| 1732728600 | 17.6047 | 0 | 0.00 | 17.6047 | 17.6047 | 17.6047 | 0 |
| 1732642200 | 17.6047 | -0.17 | -0.93 | 17.722 | 17.7449 | 17.6047 | 872 |
| 1732555800 | 17.7707 | 0.42 | 2.42 | 17.5597 | 17.7728 | 17.5354 | 31321 |
| 1732296600 | 17.3501 | 0.02 | 0.11 | 17.3134 | 17.3501 | 17.25 | 931 |
| 1732210200 | 17.3314 | 0.02 | 0.13 | 17.4411 | 17.4411 | 17.3314 | 320 |
| 1732123800 | 17.3091 | -0.12 | -0.66 | 17.4313 | 17.4447 | 17.3091 | 3488 |
| 1732037400 | 17.4245 | 0.11 | 0.63 | 17.5468 | 17.6009 | 17.3542 | 4783 |
| 1731951000 | 17.3146 | -0.16 | -0.89 | 17.4456 | 17.4456 | 17.3 | 5275 |
| 1731691800 | 17.4703 | 0.12 | 0.71 | 17.5897 | 17.6937 | 17.4703 | 843 |
| 1731605400 | 17.3466 | 0.08 | 0.44 | 17.2124 | 17.3466 | 17.154 | 18723 |
| 1731519000 | 17.2711 | -0.07 | -0.43 | 17.3195 | 17.347 | 17.1358 | 803 |
| 1731432600 | 17.346 | -0.42 | -2.34 | 17.678 | 17.678 | 17.3 | 2875 |
| 1731346200 | 17.7618 | -0.01 | -0.05 | 17.8115 | 17.9495 | 17.7197 | 8397 |
| 1731087000 | 17.7714 | -0.43 | -2.37 | 18.0685 | 18.0974 | 17.7714 | 1822 |
| 1731000600 | 18.2032 | 0.23 | 1.30 | 18.0806 | 18.2464 | 17.9272 | 13249 |
| 1730914200 | 17.97 | -1.19 | -6.19 | 19 | 19 | 17.7076 | 110461 |
| 1730827800 | 19.1557 | -0.23 | -1.21 | 19.2753 | 19.2753 | 19.0957 | 985 |
| 1730741400 | 19.3901 | 0.43 | 2.29 | 19.0306 | 19.3901 | 19.0306 | 718 |
| 1730482200 | 18.9566 | 0.08 | 0.40 | 18.8477 | 19.0795 | 18.8477 | 687 |
| 1730395800 | 18.8812 | 0.01 | 0.05 | 18.8561 | 18.8812 | 18.7963 | 1348 |
| 1730309400 | 18.8716 | -0.01 | -0.04 | 18.7797 | 18.8716 | 18.7 | 740 |
| 1730223000 | 18.8799 | -0.33 | -1.74 | 19.1554 | 19.1676 | 18.8566 | 2395 |
| 1730136600 | 19.2142 | 0.14 | 0.71 | 19.0097 | 19.2146 | 19.0097 | 456 |
| 1729873800 | 19.0785 | 0.23 | 1.19 | 18.988 | 19.0839 | 18.9588 | 1648 |
| 1729787400 | 18.8534 | -0.19 | -0.98 | 18.8964 | 18.989 | 18.8534 | 565 |
| 1729701000 | 19.0391 | -0.14 | -0.75 | 19.0964 | 19.0964 | 18.9421 | 1853 |
| 1729614600 | 19.1834 | -0 | -0.01 | 19.275 | 19.275 | 19.1425 | 651 |
| 1729528200 | 19.1856 | -0.19 | -1.00 | 19.3472 | 19.4057 | 19.1856 | 922 |
| 1729269000 | 19.38 | -0.04 | -0.20 | 19.4591 | 19.4595 | 19.38 | 2242 |
| 1729182600 | 19.4198 | -0.04 | -0.21 | 19.5596 | 19.5806 | 19.39 | 5043 |
| 1729096200 | 19.4606 | -0.1 | -0.51 | 19.3024 | 19.4606 | 19.3024 | 725 |
| 1729009800 | 19.5597 | -0.11 | -0.56 | 19.6616 | 19.6616 | 19.5 | 1380 |
| 1728923400 | 19.67 | -0.04 | -0.22 | 19.7411 | 19.7411 | 19.6086 | 2775 |
| 1728664200 | 19.713 | 0.02 | 0.09 | 19.5777 | 19.7275 | 19.55 | 999 |
| 1728577800 | 19.6959 | -0.39 | -1.92 | 20.0142 | 20.0142 | 19.6959 | 252 |
| 1728491400 | 20.081 | -0.14 | -0.67 | 20.0507 | 20.158 | 20.0311 | 157 |
| 1728405000 | 20.2168 | -0.17 | -0.85 | 20.2414 | 20.2678 | 20.184 | 581 |
| 1728318600 | 20.39 | -0.03 | -0.13 | 20.4181 | 20.5189 | 20.39 | 2266 |
| 1728059400 | 20.4167 | -0.1 | -0.50 | 20.5762 | 20.6501 | 20.4167 | 5400 |
| 1727973000 | 20.5199 | -0.15 | -0.71 | 20.6588 | 20.6588 | 20.5199 | 865 |
| 1727886600 | 20.6661 | -0.27 | -1.31 | 21.0095 | 21.0095 | 20.6661 | 6752 |
| 1727800200 | 20.9396 | -0.24 | -1.14 | 21.1439 | 21.1439 | 20.9396 | 570 |
| 1727713800 | 21.1818 | -0.15 | -0.69 | 21.3991 | 21.3991 | 21.1731 | 4383 |
| 1727454600 | 21.33 | 0.26 | 1.25 | 20.9972 | 21.3356 | 20.9972 | 301 |
| 1727368200 | 21.0657 | 0.18 | 0.85 | 20.8802 | 21.2439 | 20.8802 | 622 |
| 1727281800 | 20.8876 | -0.14 | -0.67 | 20.9106 | 20.9752 | 20.8876 | 384 |
| 1727195400 | 21.0283 | 0.19 | 0.90 | 21.0689 | 21.1282 | 21.0137 | 287 |
| 1727109000 | 20.8404 | 0.04 | 0.18 | 20.8052 | 20.8404 | 20.7061 | 925 |
| 1726849800 | 20.8034 | -0.24 | -1.13 | 20.8525 | 20.9099 | 20.7598 | 4230 |
| 1726763400 | 21.0414 | -0 | -0.00 | 21.4169 | 21.4533 | 20.9948 | 2093 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
