Ishares II Plc (Q8Y0)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1740000420 | 16.046 | 0.21 | 1.33 | 15.876 | 16.046 | 15.858 | 2008 |
| 1739914020 | 15.836 | 0.21 | 1.36 | 15.684 | 15.836 | 15.64 | 427 |
| 1739827620 | 15.624 | 0.04 | 0.26 | 15.504 | 15.786 | 15.504 | 2036 |
| 1739568420 | 15.584 | 0.1 | 0.63 | 15.766 | 15.766 | 15.576 | 1268 |
| 1739482020 | 15.486 | 0.03 | 0.19 | 15.5 | 15.562 | 15.486 | 147 |
| 1739395620 | 15.456 | -0.39 | -2.49 | 15.818 | 15.818 | 15.456 | 1615 |
| 1739309220 | 15.85 | -0.04 | -0.23 | 15.706 | 15.85 | 15.706 | 275 |
| 1739222820 | 15.886 | 0.01 | 0.05 | 16.053999 | 16.053999 | 15.886 | 323 |
| 1738963620 | 15.878 | -0.2 | -1.22 | 16.001999 | 16.032 | 15.878 | 548 |
| 1738877220 | 16.074 | -0.12 | -0.72 | 16.042 | 16.074 | 15.972 | 1555 |
| 1738790820 | 16.19 | 0.1 | 0.60 | 16.042 | 16.19 | 15.91 | 125 |
| 1738704420 | 16.094 | 0.18 | 1.13 | 16.072 | 16.094 | 15.832 | 471 |
| 1738618020 | 15.914 | -0.16 | -1.01 | 15.526 | 15.914 | 15.526 | 348 |
| 1738358820 | 16.076 | 0.01 | 0.04 | 16.015999 | 16.076 | 15.984 | 46 |
| 1738272420 | 16.07 | 0.33 | 2.07 | 15.784 | 16.07 | 15.784 | 1149 |
| 1738186020 | 15.744 | 0.38 | 2.47 | 15.532 | 15.744 | 15.294 | 92 |
| 1738099620 | 15.364 | -0.06 | -0.40 | 15.636 | 15.74 | 15.364 | 1903 |
| 1738013220 | 15.426 | -0.11 | -0.68 | 15.46 | 15.46 | 15.408 | 966 |
| 1737754020 | 15.532 | -0.05 | -0.32 | 15.526 | 15.532 | 15.488 | 1486 |
| 1737667620 | 15.582 | 0.17 | 1.10 | 15.438 | 15.582 | 15.362 | 754 |
| 1737581220 | 15.412 | -0.28 | -1.76 | 16.064 | 16.065999 | 15.412 | 963 |
| 1737494820 | 15.688 | -0.73 | -4.47 | 15.868 | 15.916 | 15.688 | 5328 |
| 1737408420 | 16.422 | 0.05 | 0.29 | 16.322 | 16.437999 | 15.942 | 642 |
| 1737149220 | 16.373999 | 0.22 | 1.34 | 16.23 | 16.373999 | 16.126 | 365 |
| 1737062820 | 16.158 | 0.09 | 0.59 | 16.09 | 16.158 | 16.076 | 1722 |
| 1736976420 | 16.064 | 0.14 | 0.90 | 15.92 | 16.175999 | 15.92 | 335 |
| 1736890020 | 15.92 | 0.15 | 0.95 | 16.056 | 16.056 | 15.904 | 481 |
| 1736803620 | 15.77 | -0.32 | -1.99 | 15.968 | 16.021999 | 15.718 | 1429 |
| 1736544420 | 16.09 | 0.01 | 0.07 | 16.065999 | 16.344 | 15.894 | 943 |
| 1736458020 | 16.078 | -0.3 | -1.82 | 16.116 | 16.34 | 16.078 | 2376 |
| 1736371620 | 16.376 | -0.28 | -1.68 | 16.44 | 16.675999 | 16.296 | 521 |
| 1736285220 | 16.655999 | 0.09 | 0.53 | 16.542 | 16.844 | 16.446 | 263 |
| 1736198820 | 16.568 | -0.07 | -0.42 | 16.379999 | 16.568 | 16.324 | 1551 |
| 1735939620 | 16.638 | 0.47 | 2.93 | 16.484 | 16.638 | 16.418 | 218 |
| 1735853220 | 16.164 | 0.15 | 0.95 | 15.948 | 16.42 | 15.948 | 5923 |
| 1735594020 | 16.012 | -0.29 | -1.75 | 15.908 | 16.268 | 15.908 | 253 |
| 1735334820 | 16.297999 | -0.07 | -0.40 | 16.106 | 16.297999 | 15.962 | 403 |
| 1734989220 | 16.364 | 0.57 | 3.61 | 16.158 | 16.364 | 16.084 | 128 |
| 1734730020 | 15.794 | -0.23 | -1.41 | 15.664 | 15.84 | 15.664 | 68 |
| 1734643620 | 16.02 | -0.19 | -1.16 | 16.001999 | 16.033999 | 15.852 | 1287 |
| 1734557220 | 16.207999 | -0.13 | -0.80 | 16.132 | 16.367999 | 16.132 | 224 |
| 1734470820 | 16.338 | 0.1 | 0.62 | 16.198 | 16.338 | 16.094 | 276 |
| 1734384420 | 16.238 | -0.25 | -1.50 | 16.322 | 16.478 | 16.161999 | 1170 |
| 1734125220 | 16.486 | 0.04 | 0.22 | 16.504 | 16.542 | 16.486 | 378 |
| 1734038820 | 16.45 | -0.06 | -0.38 | 16.437999 | 16.739999 | 16.424 | 2736 |
| 1733952420 | 16.512 | -0.17 | -1.00 | 16.666 | 16.718 | 16.512 | 1521 |
| 1733866020 | 16.678 | -0.11 | -0.64 | 16.704 | 16.704 | 16.661999 | 259 |
| 1733779620 | 16.786 | 0.18 | 1.10 | 16.754 | 16.886 | 16.512 | 376 |
| 1733520420 | 16.604 | 0.17 | 1.05 | 16.604 | 16.604 | 16.604 | 100 |
| 1733434020 | 16.431999 | -0.26 | -1.56 | 16.576 | 16.576 | 16.431999 | 361 |
| 1733347620 | 16.692 | -0.37 | -2.15 | 16.892 | 16.892 | 16.692 | 1273 |
| 1733261220 | 17.058 | -0.16 | -0.91 | 17.046 | 17.058 | 16.76 | 437 |
| 1733174820 | 17.213999 | 0.16 | 0.91 | 17.084 | 17.213999 | 16.966 | 1270 |
| 1732915620 | 17.058 | -0.04 | -0.21 | 16.856 | 17.058 | 16.818 | 1694 |
| 1732829220 | 17.094 | 0.18 | 1.04 | 17.074 | 17.094 | 16.892 | 2849 |
| 1732742820 | 16.918 | 0.21 | 1.23 | 16.918 | 16.918 | 16.918 | 180 |
| 1732656420 | 16.712 | -0.29 | -1.69 | 16.809999 | 16.916 | 16.712 | 37 |
| 1732570020 | 17 | 0.14 | 0.82 | 16.864 | 17 | 16.602 | 960 |
| 1732310820 | 16.861999 | 0.11 | 0.64 | 16.45 | 16.861999 | 16.45 | 504 |
| 1732224420 | 16.754 | 0.15 | 0.89 | 16.654 | 16.754 | 16.498 | 626 |
| 1732138020 | 16.606 | 0.24 | 1.45 | 16.48 | 16.606 | 16.41 | 91 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
