Shares Magazine
$86.31+0.03 (+0.03%)22 Apr 2025, 17:04
Ishares Ii PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | $86.16 | $86.50 | $86.16 | $86.28 | 23,685 |
| Apr 16, 2025 | $86.36 | $86.73 | $86.28 | $86.58 | 349,824 |
| Apr 15, 2025 | $86.34 | $86.60 | $86.28 | $86.57 | 128,710 |
| Apr 14, 2025 | $85.47 | $86.47 | $85.33 | $86.08 | 207,833 |
| Apr 11, 2025 | $85.56 | $85.56 | $84.19 | $84.40 | 59,173 |
| Apr 10, 2025 | $86.51 | $87.21 | $85.29 | $85.37 | 75,170 |
| Apr 9, 2025 | $84.00 | $84.73 | $83.46 | $83.89 | 104,622 |
| Apr 8, 2025 | $85.99 | $86.40 | $85.61 | $85.78 | 810,444 |
| Apr 7, 2025 | $85.28 | $87.65 | $84.85 | $85.38 | 194,020 |
| Apr 4, 2025 | $87.80 | $88.52 | $86.86 | $86.95 | 47,653 |
| Apr 3, 2025 | $88.12 | $88.61 | $87.79 | $87.79 | 74,201 |
| Apr 2, 2025 | $87.79 | $88.64 | $87.79 | $88.33 | 185,005 |
| Apr 1, 2025 | $88.13 | $88.54 | $87.94 | $88.37 | 227,054 |
| Mar 31, 2025 | $87.52 | $88.33 | $87.52 | $87.90 | 173,122 |
| Mar 28, 2025 | $88.00 | $88.17 | $87.79 | $87.80 | 148,951 |
| Mar 27, 2025 | $87.84 | $88.10 | $87.77 | $87.85 | 48,745 |
| Mar 26, 2025 | $88.38 | $88.74 | $88.07 | $88.08 | 46,569 |
| Mar 25, 2025 | $88.49 | $88.52 | $88.14 | $88.52 | 21,512 |
| Mar 24, 2025 | $88.50 | $89.77 | $88.32 | $88.48 | 26,989 |
| Mar 21, 2025 | $88.70 | $88.80 | $88.40 | $88.43 | 154,049 |
| Mar 20, 2025 | $89.00 | $89.16 | $88.76 | $88.76 | 20,407 |
| Mar 19, 2025 | $88.26 | $88.77 | $88.25 | $88.54 | 42,499 |
| Mar 18, 2025 | $88.25 | $88.65 | $88.15 | $88.34 | 128,014 |
| Mar 17, 2025 | $88.06 | $88.55 | $88.05 | $88.34 | 45,096 |
| Mar 14, 2025 | $87.95 | $88.55 | $87.95 | $88.13 | 121,281 |
| Mar 13, 2025 | $88.29 | $88.38 | $88.00 | $88.03 | 30,919 |
| Mar 12, 2025 | $88.83 | $89.20 | $88.46 | $88.78 | 22,019 |
| Mar 11, 2025 | $88.92 | $89.13 | $88.56 | $88.64 | 125,598 |
| Mar 10, 2025 | $88.77 | $89.01 | $88.73 | $88.86 | 181,830 |
| Mar 7, 2025 | $88.87 | $88.99 | $88.67 | $88.87 | 87,217 |
| Mar 6, 2025 | $88.89 | $88.98 | $88.65 | $88.68 | 123,497 |
| Mar 5, 2025 | $89.28 | $89.52 | $89.06 | $89.12 | 24,275 |
| Mar 4, 2025 | $89.22 | $89.52 | $89.18 | $89.28 | 56,281 |
| Mar 3, 2025 | $89.53 | $89.53 | $89.12 | $89.42 | 72,572 |
| Feb 28, 2025 | $89.23 | $89.30 | $89.06 | $89.24 | 28,716 |
| Feb 27, 2025 | $89.19 | $89.25 | $89.03 | $89.15 | 133,729 |
| Feb 26, 2025 | $88.98 | $89.21 | $88.88 | $89.19 | 135,380 |
| Feb 25, 2025 | $88.69 | $88.93 | $88.27 | $88.80 | 66,203 |
| Feb 24, 2025 | $88.32 | $88.52 | $88.11 | $88.44 | 105,125 |
| Feb 21, 2025 | $88.35 | $88.53 | $88.24 | $88.52 | 50,021 |
| Feb 20, 2025 | $88.17 | $88.43 | $88.06 | $88.19 | 68,773 |
| Feb 19, 2025 | $88.27 | $88.27 | $87.91 | $88.07 | 31,712 |
| Feb 18, 2025 | $88.90 | $88.90 | $88.00 | $88.27 | 176,239 |
| Feb 17, 2025 | $88.60 | $88.60 | $88.23 | $88.50 | 1,764 |
| Feb 14, 2025 | $88.20 | $88.65 | $88.11 | $88.64 | 72,047 |
| Feb 13, 2025 | $87.70 | $88.15 | $87.63 | $87.95 | 95,976 |
| Feb 12, 2025 | $88.34 | $88.41 | $87.68 | $87.95 | 551,330 |
| Feb 11, 2025 | $88.64 | $88.64 | $88.09 | $88.41 | 17,642 |
| Feb 10, 2025 | $89.18 | $89.18 | $88.59 | $88.71 | 57,463 |
| Feb 7, 2025 | $88.95 | $89.07 | $88.62 | $88.77 | 46,324 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |