$89.49-0.34 (-0.38%)11 Jul 2025, 17:34
Ishares Ii PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 11, 2025 | $89.73 | $89.87 | $89.47 | $89.49 | 51,995 |
Jul 10, 2025 | $90.37 | $90.37 | $89.68 | $89.83 | 54,665 |
Jul 9, 2025 | $89.35 | $89.81 | $89.35 | $89.61 | 22,838 |
Jul 8, 2025 | $89.70 | $89.90 | $89.28 | $89.32 | 102,832 |
Jul 7, 2025 | $90.44 | $90.44 | $89.68 | $89.71 | 91,737 |
Jul 4, 2025 | $90.40 | $90.40 | $89.82 | $89.96 | 5,395 |
Jul 3, 2025 | $90.55 | $90.55 | $89.71 | $90.04 | 55,031 |
Jul 2, 2025 | $89.98 | $90.37 | $89.64 | $89.86 | 28,260 |
Jul 1, 2025 | $89.93 | $90.04 | $89.45 | $89.89 | 178,641 |
Jun 30, 2025 | $89.50 | $89.65 | $89.32 | $89.65 | 103,900 |
Jun 27, 2025 | $89.37 | $89.50 | $88.80 | $89.35 | 9,909 |
Jun 26, 2025 | $89.25 | $89.49 | $89.11 | $89.37 | 16,293 |
Jun 25, 2025 | $88.84 | $88.84 | $88.84 | $88.84 | 23,280 |
Jun 24, 2025 | $88.73 | $88.73 | $88.73 | $88.73 | 17,142 |
Jun 23, 2025 | $87.79 | $88.72 | $87.78 | $88.58 | 66,703 |
Jun 20, 2025 | $88.80 | $88.80 | $88.11 | $88.43 | 18,254 |
Jun 19, 2025 | $88.80 | $88.80 | $87.98 | $88.10 | 7,564 |
Jun 18, 2025 | $88.23 | $88.55 | $88.21 | $88.55 | 279,993 |
Jun 17, 2025 | $88.43 | $88.66 | $88.20 | $88.45 | 47,855 |
Jun 16, 2025 | $88.23 | $88.56 | $88.21 | $88.41 | 24,834 |
Jun 13, 2025 | $88.51 | $88.51 | $88.15 | $88.22 | 58,283 |
Jun 12, 2025 | $88.83 | $88.83 | $88.40 | $88.72 | 64,110 |
Jun 11, 2025 | $88.40 | $89.04 | $88.40 | $88.98 | 22,047 |
Jun 10, 2025 | $88.49 | $88.73 | $88.46 | $88.54 | 38,727 |
Jun 9, 2025 | $88.70 | $88.70 | $88.22 | $88.52 | 98,057 |
Jun 6, 2025 | $88.46 | $88.58 | $88.17 | $88.17 | 89,871 |
Jun 5, 2025 | $88.46 | $88.83 | $88.42 | $88.46 | 46,640 |
Jun 4, 2025 | $88.09 | $88.67 | $88.09 | $88.63 | 474,117 |
Jun 3, 2025 | $87.97 | $88.18 | $87.75 | $88.13 | 52,508 |
Jun 2, 2025 | $87.75 | $87.97 | $87.64 | $87.67 | 12,134 |
May 30, 2025 | $87.85 | $88.00 | $87.82 | $87.86 | 19,053 |
May 29, 2025 | $87.89 | $87.99 | $87.70 | $87.85 | 15,009 |
May 28, 2025 | $87.71 | $87.93 | $87.50 | $87.55 | 38,549 |
May 27, 2025 | $87.60 | $88.21 | $87.54 | $87.62 | 473,765 |
May 23, 2025 | $87.42 | $87.68 | $87.03 | $87.21 | 13,600 |
May 22, 2025 | $87.14 | $87.51 | $86.80 | $87.11 | 76,257 |
May 21, 2025 | $88.00 | $88.00 | $87.25 | $87.56 | 38,498 |
May 20, 2025 | $87.68 | $88.14 | $87.49 | $87.82 | 68,082 |
May 19, 2025 | $87.35 | $87.62 | $87.03 | $87.57 | 47,194 |
May 16, 2025 | $87.77 | $88.23 | $87.65 | $87.70 | 93,357 |
May 15, 2025 | $87.85 | $87.85 | $87.24 | $87.55 | 176,194 |
May 14, 2025 | $88.16 | $88.38 | $87.81 | $87.85 | 91,536 |
May 13, 2025 | $87.89 | $88.43 | $87.64 | $88.16 | 117,740 |
May 12, 2025 | $87.64 | $88.10 | $87.64 | $87.97 | 22,854 |
May 9, 2025 | $87.85 | $87.85 | $87.40 | $87.52 | 120,967 |
May 8, 2025 | $87.76 | $87.90 | $87.46 | $87.59 | 22,200 |
May 7, 2025 | $87.57 | $87.90 | $86.97 | $87.60 | 94,839 |
May 6, 2025 | $86.95 | $87.26 | $86.71 | $87.18 | 278,850 |
May 2, 2025 | $87.74 | $87.92 | $87.21 | $87.26 | 32,115 |
May 1, 2025 | $87.95 | $87.95 | $87.24 | $87.93 | 72,694 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
Hochschild Mining PLC | 280.60 | 3.54 |
Jupiter Fund Management PLC | 124.20 | 3.50 |
Fresnillo PLC | 1,516.00 | 3.48 |
BP PLC | 402.05 | 3.42 |
Zigup PLC | 338.00 | 2.74 |
Fallers
Company | Price | % Chg |
---|---|---|
Ssp Group PLC | 173.10 | -7.93 |
Close Brothers Group PLC | 391.60 | -3.40 |
Watches Of Switzerland Group PLC | 363.60 | -3.30 |
Jd Sports Fashion PLC | 87.66 | -3.27 |
Moonpig Group PLC | 209.50 | -3.23 |
Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.