Shares Magazine
$89.45+0.10 (+0.11%)30 Jun 2025, 11:52
Ishares Ii PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | $89.07 | $89.48 | $88.78 | $88.95 | 23,280 |
| Jun 24, 2025 | $88.74 | $89.10 | $88.39 | $89.08 | 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 |
| Apr 30, 2025 | $88.37 | $88.37 | $87.15 | $87.51 | 148,421 |
| Apr 29, 2025 | $87.75 | $87.94 | $87.54 | $87.74 | 7,752 |
| Apr 28, 2025 | $88.21 | $88.21 | $87.56 | $87.61 | 43,190 |
| Apr 25, 2025 | $86.76 | $87.71 | $86.76 | $87.48 | 46,613 |
| Apr 24, 2025 | $87.11 | $87.22 | $86.53 | $86.96 | 194,549 |
| Apr 23, 2025 | $86.69 | $87.45 | $86.61 | $86.76 | 134,495 |
| Apr 22, 2025 | $85.72 | $86.31 | $85.35 | $86.31 | 150,494 |
| 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 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Burberry Group PLC | 1,194.50 | 3.87 |
| Foresight Group Holdings Limited | 439.50 | 3.66 |
| Integrafin Holdings PLC | 328.00 | 2.82 |
| Moonpig Group PLC | 226.50 | 2.72 |
| Carnival PLC | 1,824.50 | 2.38 |
| Derwent London PLC | 2,094.00 | 1.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Prs Reit (The) PLC | 107.40 | -4.45 |
| Molten Ventures PLC | 320.60 | -3.84 |
| Wh Smith PLC | 1,093.00 | -3.19 |
| Pphe Hotel Group Limited | 1,552.00 | -2.63 |
| Kier Group PLC | 209.50 | -2.33 |
| Intermediate Capital Group PLC | 1,964.00 | -2.39 |