Dark

DEIN
ISHARES II PLC
stock LSE

Inactive

May 1, 2024

1231.00USD+10021.274%(+1218.84)754

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-05-01	1,238.0000	1,238.0000	1,237.5000	1,231.0000	+10,021.274%	754	0.000%
2024-03-21	12.0950	12.0950	12.0950	12.1625	+1.207%	887	+10,021.274%
2024-03-20	11.9900	11.9900	11.9900	12.0175	+0.292%	1,596	+10,143.395%
2024-03-19	12.0000	12.0000	12.0000	11.9825	-0.889%	36	+10,173.315%
2024-03-15	12.0850	12.0850	12.0850	12.0900	-0.165%	1,303	+10,081.969%
2024-03-14	12.0350	12.0600	12.0350	12.1100	+0.623%	1,160	+10,065.153%
2024-03-13	12.0100	12.0100	12.0100	12.0350	+0.396%	624	+10,128.500%
2024-03-12	12.0150	12.0150	12.0150	11.9875	+0.021%	591	+10,169.030%
2024-03-11	11.9450	12.0050	11.9250	11.9850	+0.757%	2,601	+10,171.172%
2024-03-08	11.9050	11.9150	11.8950	11.8950	-0.585%	1,671	+10,248.886%
2024-03-07	11.9850	11.9850	11.9050	11.9650	-0.416%	1,517	+10,188.341%
2024-03-06	12.0700	12.0700	12.0000	12.0150	+1.073%	661	+10,145.526%
2024-03-05	11.9050	11.9100	11.8850	11.8875	-0.481%	5,206	+10,255.415%
2024-03-04	11.9450	11.9450	11.9450	11.9450	-1.403%	254	+10,205.567%
2024-03-01	12.1100	12.1100	12.1100	12.1150	+1.148%	34	+10,060.957%
2024-02-29	12.0350	12.0350	12.0200	11.9775	-0.478%	1,379	+10,177.604%
2024-02-28	12.0650	12.1250	12.0350	12.0350	-0.947%	754	+10,128.500%
2024-02-27	12.1350	12.2000	12.1350	12.1500	+0.351%	6,282	+10,031.687%
2024-02-26	12.0850	12.0850	12.0850	12.1075	-0.185%	968	+10,067.252%
2024-02-23	12.1500	12.1550	12.1500	12.1300	-0.226%	2,283	+10,048.392%
2024-02-21	12.1650	12.1850	12.1250	12.1575	+1.270%	2,299	+10,025.437%
2024-02-20	12.0000	12.0050	12.0000	12.0050	+0.397%	158	+10,154.061%
2024-02-19	11.9800	11.9950	11.9800	11.9575	+2.026%	1,824	+10,194.794%
2024-02-15	11.7700	11.7700	11.7700	11.7200	+0.450%	169	+10,403.413%
2024-02-13	11.7450	11.7450	11.6700	11.6675	-2.771%	2,449	+10,450.675%
2024-02-12	11.8500	11.9550	11.8500	12.0000	+2.696%	537	+10,158.333%
2024-02-09	11.7100	11.7100	11.7050	11.6850	-0.806%	2,084	+10,434.874%
2024-02-08	11.9450	11.9450	11.7350	11.7800	-0.465%	255	+10,349.915%
2024-02-07	11.8650	11.8650	11.8650	11.8350	-0.211%	45	+10,301.352%
2024-02-06	11.6250	11.7750	11.6250	11.8600	+2.506%	2,250	+10,279.427%
2024-02-05	11.5500	11.5500	11.5500	11.5700	+0.674%	113	+10,539.585%
2024-02-02	11.5100	11.5100	11.5100	11.4925	-0.584%	580	+10,611.333%
2024-02-01	11.6800	11.6800	11.5300	11.5600	-0.751%	383	+10,548.789%
2024-01-31	11.5850	11.5850	11.5850	11.6475	+0.280%	580	+10,468.792%
2024-01-25	11.3000	11.3000	11.3000	11.6150	+1.975%	1	+10,498.364%
2024-01-23	11.1700	11.2850	11.1700	11.3900	+0.022%	5,168	+10,707.726%
2024-01-22	11.4100	11.4100	11.4100	11.3875	-0.153%	1,188	+10,710.099%
2024-01-19	11.5550	11.5550	11.4550	11.4050	-1.596%	3,577	+10,693.512%
2024-01-18	11.5900	11.5900	11.5900	11.5900	+0.958%	2,061	+10,521.225%
2024-01-17	11.4300	11.4850	11.3950	11.4800	-3.610%	5,210	+10,622.997%
2024-01-15	11.9650	11.9650	11.9400	11.9100	-0.418%	2,739	+10,235.852%
2024-01-12	11.9000	11.9200	11.9000	11.9600	+1.787%	3,133	+10,192.642%
2024-01-11	11.7050	11.7500	11.7050	11.7500	-0.424%	169	+10,376.596%
2024-01-10	11.7600	11.7600	11.7600	11.8000	+0.085%	1,791	+10,332.203%
2024-01-09	11.9200	11.9450	11.6950	11.7900	-1.111%	5,374	+10,341.052%
2024-01-08	11.8950	11.9550	11.7950	11.9225	-0.397%	6,042	+10,225.016%
2024-01-05	11.9750	11.9750	11.9750	11.9700	+0.546%	1,105	+10,184.043%
2024-01-04	11.9150	11.9250	11.8650	11.9050	-0.916%	3,604	+10,240.193%
2024-01-03	11.9900	12.0050	11.9900	12.0150	-0.042%	1,445	+10,145.526%
2024-01-02	11.9150	12.0200	11.8850	12.0200	+1.585%	8,875	+10,141.265%
2023-12-27	11.8950	11.8950	11.8850	11.8325	+0.360%	1,365	+10,303.550%
2023-12-22	11.7550	11.7550	11.7550	11.7900	-0.506%	4	+10,341.052%
2023-12-21	11.8150	11.8150	11.8150	11.8500	+0.980%	894	+10,288.186%
2023-12-20	11.7600	11.7600	11.7600	11.7350	+0.299%	7	+10,389.987%
2023-12-19	11.6400	11.6950	11.6400	11.7000	+0.624%	582	+10,421.368%
2023-12-18	11.5950	11.5950	11.5750	11.6275	+0.367%	1,218	+10,486.971%
2023-12-15	11.6400	11.6400	11.5750	11.5850	+0.827%	1,741	+10,525.809%
2023-12-14	11.2600	11.4750	11.2600	11.4900	+2.911%	1,183	+10,613.664%
2023-12-13	11.1950	11.1950	11.1950	11.1650	-0.645%	1,461	+10,925.526%
2023-12-08	11.2900	11.3200	11.2900	11.2375	-0.991%	1,970	+10,854.394%
2023-12-06	11.3000	11.4000	11.3000	11.3500	+1.954%	7,019	+10,745.815%
2023-12-05	11.1800	11.1800	11.1200	11.1325	-1.132%	3,394	+10,957.714%
2023-12-01	11.1900	11.2650	11.1900	11.2600	+0.873%	858	+10,832.504%
2023-11-30	11.1500	11.1500	11.1500	11.1625	+0.135%	1,285	+10,927.996%
2023-11-29	11.2600	11.2600	11.1700	11.1475	-1.415%	2,646	+10,942.835%
2023-11-27	11.2800	11.2800	11.2800	11.3075	-1.481%	1,393	+10,786.580%
2023-11-21	11.5000	11.5000	11.5000	11.4775	-1.650%	1,022	+10,625.332%
2023-11-20	11.6300	11.6300	11.6300	11.6700	+0.930%	1	+10,448.415%
2023-11-16	11.6500	11.6500	11.6400	11.5625	-3.101%	1,234	+10,546.486%
2023-11-15	11.8650	11.8650	11.8650	11.9325	+1.037%	1	+10,216.363%
2023-11-14	11.6050	11.8400	11.6050	11.8100	+1.657%	79	+10,323.370%
2023-11-08	11.6350	11.6900	11.6350	11.6175	-0.726%	84	+10,496.083%
2023-11-07	11.6600	11.6650	11.6600	11.7025	+1.036%	24	+10,419.120%
2023-11-06	11.5100	11.5100	11.5100	11.5825	-0.707%	5	+10,528.103%
2023-11-03	11.6500	11.6500	11.6500	11.6650	+2.934%	9	+10,452.936%
2023-11-01	11.2450	11.2900	11.2450	11.3325	+1.228%	907	+10,762.563%
2023-10-30	11.2650	11.2650	11.2450	11.1950	+0.494%	436	+10,895.980%
2023-10-26	11.1000	11.1400	11.1000	11.1400	-1.110%	2,951	+10,950.269%
2023-10-24	11.0750	11.2550	11.0750	11.2650	+1.992%	3,284	+10,827.652%
2023-10-23	11.0000	11.0300	10.9950	11.0450	+0.045%	10,085	+11,045.315%
2023-10-20	11.0650	11.0650	11.0150	11.0400	-1.451%	590	+11,050.362%
2023-10-18	11.2750	11.2750	11.2000	11.2025	-2.332%	15,093	+10,888.619%
2023-10-17	11.5150	11.5200	11.4600	11.4700	+0.416%	2,720	+10,632.345%
2023-10-16	11.4100	11.4150	11.4100	11.4225	+0.088%	3,200	+10,676.975%
2023-10-13	11.6000	11.6000	11.6000	11.4125	+0.330%	17	+10,686.418%
2023-10-12	11.5500	11.5500	11.5500	11.3750	-1.366%	1,383	+10,721.978%
2023-10-11	11.5250	11.5250	11.5250	11.5325	+0.809%	5,100	+10,574.182%
2023-10-10	11.2550	11.2550	11.2550	11.4400	+3.272%	19	+10,660.490%
2023-10-06	10.9600	10.9850	10.9600	11.0775	+0.888%	1,421	+11,012.616%
2023-10-05	11.5500	11.5900	10.9000	10.9800	-4.791%	21,444	+11,111.293%
2023-10-04	11.5500	11.5550	11.4750	11.5325	-2.823%	7,845	+10,574.182%
2023-10-02	11.9900	11.9900	11.8750	11.8675	-1.084%	6,767	+10,272.867%
2023-09-29	12.1050	12.1050	12.1050	11.9975	-0.827%	1,607	+10,160.471%
2023-09-26	12.0950	12.0950	12.0950	12.0975	-0.062%	4,613	+10,075.656%
2023-09-25	12.0900	12.0900	12.0550	12.1050	-0.309%	15,946	+10,069.352%
2023-09-22	12.0850	12.1650	12.0850	12.1425	+1.019%	5,808	+10,037.945%
2023-09-21	12.0400	12.0400	12.0400	12.0200	-0.125%	84,478	+10,141.265%
2023-09-19	12.0600	12.0600	12.0400	12.0350	+0.208%	1,649	+10,128.500%
2023-09-18	12.0050	12.0800	12.0000	12.0100	+0.209%	2,724	+10,149.792%
2023-09-15	12.1150	12.1150	12.0050	11.9850	-0.436%	1,794	+10,171.172%
2023-09-14	11.9850	11.9850	11.9850	12.0375	+1.304%	461	+10,126.376%
2023-09-13	11.8600	11.8600	11.8600	11.8825	+0.486%	162	+10,259.773%
2023-09-12	11.7000	11.8500	11.7000	11.8250	+1.047%	3,957	+10,310.148%
2023-09-08	11.7200	11.7200	11.7200	11.7025	-0.595%	730	+10,419.120%
2023-09-06	11.7600	11.7600	11.7500	11.7725	+0.085%	1,581	+10,356.573%
2023-09-05	11.7200	11.7750	11.7100	11.7625	-0.550%	1,895	+10,365.462%
2023-09-01	11.6600	11.8900	11.6600	11.8275	+0.510%	4,827	+10,307.948%
2023-08-31	11.8500	11.8550	11.8250	11.7675	+0.298%	2,705	+10,361.016%
2023-08-23	11.7200	11.7200	11.7200	11.7325	+2.133%	51	+10,392.222%
2023-08-22	11.5350	11.5450	11.5350	11.4875	-0.498%	2,195	+10,615.996%
2023-08-17	11.6100	11.6100	11.6100	11.5450	-0.624%	23	+10,562.625%
2023-08-16	11.6000	11.6150	11.6000	11.6175	-0.279%	397	+10,496.083%
2023-08-15	11.8100	11.8100	11.7100	11.6500	-1.646%	1,168	+10,466.524%
2023-08-11	11.8700	11.9100	11.8200	11.8450	-1.435%	13,940	+10,292.571%
2023-08-10	11.9250	11.9250	11.9250	12.0175	+1.714%	125	+10,143.395%
2023-08-09	11.9600	11.9600	11.9600	11.8150	-0.631%	267	+10,318.959%
2023-08-07	11.9350	11.9400	11.8650	11.8900	-1.491%	4,146	+10,253.238%
2023-08-04	11.9000	12.0100	11.8750	12.0700	+0.104%	5,911	+10,098.840%
2023-08-03	12.0600	12.1250	12.0600	12.0575	-0.041%	24,428	+10,109.413%
2023-08-02	12.1400	12.1550	12.0600	12.0625	-1.571%	1,036	+10,105.181%
2023-08-01	12.3450	12.3450	12.3450	12.2550	-0.528%	945	+9,944.880%
2023-07-28	12.2050	12.2150	12.2050	12.3200	+2.283%	1,893	+9,891.883%
2023-07-26	11.9950	12.0600	11.9950	12.0450	-0.844%	451	+10,120.008%
2023-07-25	12.1300	12.1300	12.1300	12.1475	-0.735%	684	+10,033.772%
2023-07-24	12.1100	12.1300	12.0700	12.2375	+1.388%	3,662	+9,959.244%
2023-07-21	11.9450	12.0750	11.9450	12.0700	-0.021%	1,136	+10,098.840%
2023-07-20	12.0600	12.1450	12.0550	12.0725	-0.576%	3,541	+10,096.728%
2023-07-19	12.1550	12.1850	12.1550	12.1425	+1.526%	585	+10,037.945%
2023-07-18	12.0000	12.0000	12.0000	11.9600	+0.420%	2	+10,192.642%
2023-07-17	11.9350	11.9400	11.8800	11.9100	-0.522%	315	+10,235.852%
2023-07-14	12.0000	12.0050	12.0000	11.9725	-0.125%	786	+10,181.896%
2023-07-13	11.9700	11.9950	11.9700	11.9875	-1.337%	4,420	+10,169.030%
2023-07-12	12.0150	12.0850	12.0150	12.1500	+1.908%	337	+10,031.687%
2023-07-11	11.9950	12.0550	11.8850	11.9225	-1.548%	3,407	+10,225.016%
2023-07-10	12.1250	12.1250	12.1250	12.1100	+0.228%	323	+10,065.153%
2023-07-07	11.9700	12.0350	11.9700	12.0825	-2.776%	1,476	+10,088.289%
2023-07-04	12.4650	12.4650	12.3950	12.4275	+2.053%	601	+9,805.452%
2023-06-30	12.1200	12.2350	12.1150	12.1775	+0.745%	5,003	+10,008.807%
2023-06-29	12.0700	12.1100	12.0700	12.0875	+0.062%	1,279	+10,084.074%
2023-06-28	12.1000	12.1000	12.1000	12.0800	+0.751%	234	+10,090.397%
2023-06-26	11.9750	12.0400	11.9650	11.9900	+0.629%	1,612	+10,166.889%
2023-06-23	11.8450	11.9050	11.8450	11.9150	-1.529%	1,469	+10,231.515%
2023-06-22	12.0800	12.1150	12.0150	12.1000	-0.799%	3,832	+10,073.554%
2023-06-19	12.1850	12.2050	12.1850	12.1975	+0.123%	1,401	+9,992.232%
2023-06-16	12.2250	12.2250	12.1700	12.1825	-1.036%	1,437	+10,004.658%
2023-06-14	12.3250	12.3250	12.3250	12.3100	+0.326%	1,118	+9,900.000%
2023-06-13	12.2850	12.2850	12.2850	12.2700	-0.284%	627	+9,932.600%
2023-06-12	12.2850	12.2850	12.2100	12.3050	+0.061%	8,660	+9,904.063%
2023-06-09	12.2250	12.3100	12.1700	12.2975	-0.223%	2,485	+9,910.165%
2023-06-07	12.2850	12.2850	12.2850	12.3250	+0.163%	7	+9,887.830%
2023-06-06	12.0800	12.2200	12.0800	12.3050	+0.613%	581	+9,904.063%
2023-06-05	12.2800	12.2800	12.2000	12.2300	+0.020%	335	+9,965.413%
2023-06-02	12.1700	12.2250	12.1650	12.2275	+1.726%	8,431	+9,967.471%
2023-06-01	12.0850	12.0850	11.9400	12.0200	+0.607%	908	+10,141.265%
2023-05-31	11.9600	11.9600	11.9600	11.9475	-0.396%	143	+10,203.411%
2023-05-30	12.2500	12.2500	11.9550	11.9950	-2.261%	1,324	+10,162.609%
2023-05-26	12.0900	12.3000	12.0900	12.2725	+0.184%	6,930	+9,930.556%
2023-05-23	12.3000	12.3000	12.2150	12.2500	-1.823%	698	+9,948.980%
2023-05-22	12.4450	12.5050	12.4450	12.4775	+1.053%	48	+9,765.758%
2023-05-19	12.3700	12.3700	12.3150	12.3475	-0.843%	7,908	+9,869.629%
2023-05-18	12.4300	12.4300	12.4300	12.4525	-0.460%	585	+9,785.565%
2023-05-17	12.4900	12.5200	12.4700	12.5100	-0.773%	1,042	+9,740.128%
2023-05-16	12.6550	12.6550	12.6000	12.6075	+0.438%	137	+9,664.029%
2023-05-15	12.5500	12.6450	12.4600	12.5525	-0.020%	2,089	+9,706.811%
2023-05-11	12.5250	12.5300	12.5250	12.5550	+0.884%	1,444	+9,704.859%
2023-05-10	12.3800	12.4450	12.3800	12.4450	+0.953%	484	+9,791.523%
2023-05-09	12.3500	12.3500	12.3500	12.3275	+1.190%	336	+9,885.804%
2023-05-05	12.2050	12.2050	12.2050	12.1825	+0.619%	14	+10,004.658%
2023-05-04	12.1550	12.1800	12.1050	12.1075	+0.373%	256	+10,067.252%
2023-05-03	12.0450	12.0450	12.0450	12.0625	-0.944%	32	+10,105.181%
2023-05-02	12.1350	12.1950	12.1350	12.1775	-0.041%	1,996	+10,008.807%
2023-04-28	12.2300	12.2350	12.2300	12.1825	+0.619%	5,973	+10,004.658%
2023-04-26	12.0650	12.0650	12.0650	12.1075	+0.938%	130	+10,067.252%
2023-04-25	11.9700	11.9700	11.9700	11.9950	-0.436%	320	+10,162.609%
2023-04-24	12.0350	12.0350	12.0200	12.0475	-0.248%	1,473	+10,117.888%
2023-04-21	12.1600	12.1600	12.0700	12.0775	-0.943%	795	+10,092.507%
2023-04-20	12.1700	12.1700	12.1700	12.1925	-0.164%	74	+9,996.371%
2023-04-19	12.2250	12.2250	12.2250	12.2125	-0.711%	769	+9,979.836%
2023-04-18	12.3500	12.3500	12.3000	12.3000	-0.806%	933	+9,908.130%
2023-04-17	12.5400	12.5400	12.3850	12.4000	+1.018%	1,356	+9,827.419%
2023-04-12	12.3500	12.3500	12.2400	12.2750	0.000%	174	+9,928.513%
2023-04-11	12.1700	12.1700	12.1700	12.2750	+1.994%	203	+9,928.513%
2023-04-06	12.0500	12.0500	12.0150	12.0350	+0.271%	3,371	+10,128.500%
2023-04-05	11.9850	11.9850	11.9850	12.0025	-0.291%	1,339	+10,156.197%
2023-04-04	12.0450	12.0450	12.0450	12.0375	-0.803%	763	+10,126.376%
2023-04-03	12.0950	12.1050	12.0950	12.1350	-0.919%	6,027	+10,044.211%
2023-03-31	12.2850	12.2850	12.2650	12.2475	-0.366%	377	+9,951.031%
2023-03-30	12.3350	12.3350	12.3000	12.2925	+0.779%	753	+9,914.236%
2023-03-28	12.1250	12.1250	12.1050	12.1975	+1.964%	2,205	+9,992.232%
2023-03-24	11.9500	11.9850	11.9500	11.9625	-1.034%	3,406	+10,190.491%
2023-03-23	12.1300	12.1300	12.1200	12.0875	+0.104%	2,015	+10,084.074%
2023-03-21	12.0400	12.0400	12.0400	12.0750	+0.688%	216	+10,094.617%
2023-03-20	12.0300	12.0300	11.9900	11.9925	-1.842%	1,722	+10,164.749%
2023-03-16	12.1250	12.2450	12.1250	12.2175	+1.369%	2,175	+9,975.711%
2023-03-15	12.0850	12.0850	12.0850	12.0525	-0.310%	1,659	+10,113.649%
2023-03-14	11.9600	12.1250	11.9300	12.0900	+0.083%	3,860	+10,081.969%
2023-03-13	12.1700	12.1700	12.1200	12.0800	-2.047%	3,370	+10,090.397%
2023-03-10	12.2900	12.3150	12.2900	12.3325	-1.202%	3,746	+9,881.756%
2023-03-09	12.5800	12.6000	12.5800	12.4825	-1.635%	3,506	+9,761.807%
2023-03-08	12.5500	12.5500	12.5500	12.6900	+0.535%	1,837	+9,600.552%
2023-03-06	12.5950	12.6450	12.5700	12.6225	+3.463%	10,625	+9,652.426%
2023-02-28	12.2250	12.2300	12.2250	12.2000	-1.732%	566	+9,990.164%
2023-02-27	12.3850	12.4250	12.3850	12.4150	-0.521%	2,239	+9,815.425%
2023-02-24	12.4700	12.5050	12.4000	12.4800	-0.339%	3,500	+9,763.782%
2023-02-23	12.6300	12.6750	12.5500	12.5225	+0.280%	2,419	+9,730.305%
2023-02-22	12.5250	12.5250	12.5250	12.4875	-2.059%	7,257	+9,757.858%
2023-02-20	12.7400	12.7400	12.7400	12.7500	+0.930%	1,606	+9,554.902%
2023-02-17	12.6850	12.6850	12.6850	12.6325	-0.040%	626	+9,644.706%
2023-02-16	12.6650	12.6650	12.6650	12.6375	-0.512%	9,780	+9,640.851%
2023-02-15	12.7150	12.7150	12.7150	12.7025	+0.197%	1,538	+9,591.006%
2023-02-14	12.7300	12.7300	12.7300	12.6775	+0.297%	1,627	+9,610.116%
2023-02-09	12.7000	12.7000	12.7000	12.6400	+0.258%	654	+9,638.924%
2023-02-08	12.6300	12.6650	12.6300	12.6075	-0.119%	4,187	+9,664.029%
2023-02-06	12.5850	12.5850	12.5850	12.6225	-0.336%	117	+9,652.426%
2023-02-01	12.7050	12.7050	12.7050	12.6650	-1.726%	55	+9,619.700%
2023-01-27	12.9050	12.9050	12.9050	12.8875	-0.999%	3,355	+9,451.891%
2023-01-25	12.9900	12.9900	12.9900	13.0175	+0.115%	3,522	+9,356.501%
2023-01-24	12.9750	12.9750	12.9750	13.0025	+0.309%	22	+9,367.410%
2023-01-23	12.9950	12.9950	12.9950	12.9625	+1.727%	1,787	+9,396.625%
2023-01-20	12.7250	12.7700	12.7250	12.7425	+1.473%	774	+9,560.585%
2023-01-19	12.5700	12.5700	12.5700	12.5575	-0.790%	1,967	+9,702.907%
2023-01-18	12.6950	12.6950	12.6550	12.6575	+0.198%	1,224	+9,625.459%
2023-01-17	12.5900	12.5950	12.5900	12.6325	-0.668%	664	+9,644.706%
2023-01-16	12.7600	12.7600	12.7600	12.7175	-0.800%	356	+9,579.575%
2023-01-12	12.8350	12.8350	12.8300	12.8200	+5.732%	3,070	+9,502.184%
2022-12-30	12.1750	12.1750	12.1750	12.1250	-1.061%	588	+10,052.577%
2022-12-29	12.2900	12.2900	12.2900	12.2550	+2.082%	580	+9,944.880%
2022-12-22	11.9750	11.9750	11.9750	12.0050	-0.062%	1,501	+10,154.061%
2022-12-21	11.8750	11.8750	11.8750	12.0125	+0.776%	4,512	+10,147.659%
2022-12-20	11.8000	11.8000	11.8000	11.9200	+1.750%	1,932	+10,227.181%
2022-12-19	11.7250	11.7250	11.7250	11.7150	-1.118%	91	+10,407.896%
2022-12-16	11.8050	11.8050	11.8050	11.8475	+0.680%	2,511	+10,290.378%
2022-12-15	11.7000	11.7000	11.7000	11.7675	-1.259%	6,830	+10,361.016%
2022-12-13	11.8200	11.8950	11.8200	11.9175	-0.251%	203	+10,229.348%
2022-12-09	12.0150	12.0150	12.0150	11.9475	-0.063%	618	+10,203.411%
2022-12-08	12.0250	12.0250	11.9750	11.9550	+0.084%	1,388	+10,196.947%
2022-12-06	11.9800	11.9800	11.9800	11.9450	+0.632%	278	+10,205.567%
2022-12-05	12.0750	12.0750	11.8700	11.8700	-2.425%	16,923	+10,270.682%
2022-12-01	12.2400	12.2400	12.2050	12.1650	-2.073%	1,108	+10,019.194%
2022-11-30	12.3650	12.3650	12.3650	12.4225	+1.616%	1,385	+9,809.439%
2022-11-29	12.1900	12.2200	12.1900	12.2250	+1.200%	2,007	+9,969.530%
2022-11-28	11.9300	11.9400	11.9300	12.0800	+0.541%	1,358	+10,090.397%
2022-11-25	12.1450	12.1450	12.0350	12.0150	-0.825%	804	+10,145.526%
2022-11-24	12.0800	12.0800	12.0800	12.1150	+0.623%	84	+10,060.957%
2022-11-23	12.0200	12.0200	12.0200	12.0400	-1.089%	135	+10,124.252%
2022-11-22	12.1950	12.1950	12.1950	12.1725	-0.062%	1,942	+10,012.960%
2022-11-21	12.1150	12.1350	12.1150	12.1800	+0.953%	81	+10,006.732%
2022-11-18	12.0850	12.1200	12.0850	12.0650	-0.186%	1,427	+10,103.067%
2022-11-17	12.1300	12.1300	12.0650	12.0875	-2.658%	1,938	+10,084.074%
2022-11-16	12.4350	12.4350	12.4350	12.4175	-1.838%	17	+9,813.429%
2022-11-15	12.7000	12.7000	12.6600	12.6500	+0.099%	57	+9,631.225%
2022-11-14	12.5550	12.6850	12.5550	12.6375	+1.343%	740	+9,640.851%
2022-11-11	12.4550	12.5100	12.4550	12.4700	+0.120%	5,355	+9,771.692%
2022-11-10	12.5250	12.5250	12.3800	12.4550	-4.431%	3,486	+9,783.581%
2022-11-04	13.0850	13.0850	12.9700	13.0325	+6.128%	2,231	+9,345.617%
2022-11-02	12.3200	12.3200	12.3200	12.2800	+3.389%	14	+9,924.430%
2022-10-31	11.6050	11.6050	11.5900	11.8775	-1.676%	290	+10,264.134%
2022-10-27	11.9300	12.0300	11.9300	12.0800	-1.729%	785	+10,090.397%
2022-10-24	12.3650	12.3650	12.2400	12.2925	-3.399%	49,643	+9,914.236%
2022-10-21	12.6900	12.6900	12.6250	12.7250	+1.820%	2,824	+9,573.870%
2022-10-20	12.5300	12.5300	12.5300	12.4975	+1.112%	580	+9,749.970%
2022-10-19	12.3650	12.3650	12.3300	12.3600	+0.836%	6,236	+9,859.547%
2022-10-18	12.2200	12.2200	12.2000	12.2575	+1.785%	1,602	+9,942.831%
2022-10-17	12.0750	12.0750	12.0750	12.0425	-0.290%	24	+10,122.130%
2022-10-14	12.0900	12.0900	12.0900	12.0775	-0.862%	4,244	+10,092.507%
2022-10-12	12.4300	12.4300	12.1100	12.1825	-0.875%	1,558	+10,004.658%
2022-10-11	12.3900	12.3900	12.2950	12.2900	-0.867%	1,163	+9,916.273%
2022-10-10	12.3700	12.3700	12.3700	12.3975	-1.136%	850	+9,829.421%
2022-10-06	12.4900	12.4900	12.4900	12.5400	+1.088%	6	+9,716.587%
2022-10-05	12.3600	12.4000	12.3600	12.4050	-0.221%	1,946	+9,823.418%
2022-10-04	12.3200	12.4900	12.3200	12.4325	+2.031%	635	+9,801.468%
2022-10-03	12.0300	12.0650	12.0300	12.1850	+0.702%	2,952	+10,002.585%
2022-09-30	11.9950	12.1250	11.9950	12.1000	-0.371%	3,978	+10,073.554%
2022-09-29	12.4300	12.4300	12.0900	12.1450	-4.520%	3,361	+10,035.858%
2022-09-28	12.7400	12.7500	12.7400	12.7200	-0.877%	1,080	+9,577.673%
2022-09-26	12.7950	12.9700	12.7950	12.8325	-2.581%	794	+9,492.831%
2022-09-23	13.1750	13.1750	13.1750	13.1725	+0.553%	1,898	+9,245.227%
2022-09-22	13.1050	13.1300	12.9850	13.1000	-0.607%	10,662	+9,296.947%
2022-09-21	13.1600	13.1600	13.1150	13.1800	+2.668%	3,169	+9,239.909%
2022-09-16	12.9450	12.9450	12.8450	12.8375	-0.562%	835	+9,489.094%
2022-09-15	12.9200	12.9200	12.9200	12.9100	-1.862%	2,671	+9,435.244%
2022-09-13	13.1000	13.1000	13.1000	13.1550	-1.072%	6,322	+9,257.659%
2022-09-12	13.3100	13.3150	13.2300	13.2975	+1.064%	8,253	+9,157.379%
2022-09-07	13.1250	13.1250	13.1250	13.1575	+2.293%	1,199	+9,255.881%
2022-09-01	12.8300	12.9000	12.8300	12.8625	-1.153%	19,075	+9,470.457%
2022-08-31	13.0900	13.0900	13.0900	13.0125	-0.192%	74	+9,360.134%
2022-08-30	13.2250	13.2250	13.0900	13.0375	-1.006%	3,400	+9,341.994%
2022-08-26	13.1950	13.1950	13.1950	13.1700	-0.566%	815	+9,247.001%
2022-08-25	13.2350	13.2650	13.2350	13.2450	+0.934%	1,379	+9,194.073%
2022-08-24	13.0150	13.1700	13.0150	13.1225	+0.633%	2,954	+9,280.834%
2022-08-23	13.0800	13.0850	13.0800	13.0400	+0.250%	4,735	+9,340.184%
2022-08-22	12.9050	13.0150	12.9050	13.0075	+1.443%	4,752	+9,363.771%
2022-08-18	12.7400	12.8500	12.7400	12.8225	+1.364%	95	+9,500.312%
2022-08-15	12.6100	12.6750	12.6100	12.6500	+1.831%	3,904	+9,631.225%
2022-08-08	12.4650	12.4650	12.4650	12.4225	+1.616%	37	+9,809.439%
2022-08-05	12.3100	12.3250	12.3100	12.2250	+1.917%	4,958	+9,969.530%
2022-08-03	12.0150	12.0150	12.0150	11.9950	+0.356%	132	+10,162.609%
2022-08-02	11.8600	11.9800	11.8500	11.9525	-1.035%	14,203	+10,199.101%
2022-08-01	12.0100	12.1400	12.0100	12.0775	-2.068%	4,619	+10,092.507%
2022-07-28	12.2050	12.2050	12.2050	12.3325	+0.448%	272	+9,881.756%
2022-07-27	12.3250	12.3250	12.3150	12.2775	+0.184%	412	+9,926.471%
2022-07-25	12.2000	12.2400	12.2000	12.2550	-0.224%	1,522	+9,944.880%
2022-07-21	12.3000	12.3000	12.3000	12.2825	-0.627%	349	+9,922.390%
2022-07-20	12.3750	12.3750	12.3750	12.3600	-0.683%	12	+9,859.547%
2022-07-18	12.4550	12.4550	12.4550	12.4450	+0.161%	2	+9,791.523%
2022-07-14	12.3800	12.3800	12.3800	12.4250	-1.526%	10	+9,807.445%
2022-07-12	12.6700	12.6700	12.6350	12.6175	-0.414%	4,236	+9,656.291%
2022-07-11	12.6250	12.6700	12.6250	12.6700	-1.035%	457	+9,615.864%
2022-07-07	12.9450	12.9450	12.8300	12.8025	+1.728%	2,700	+9,515.310%
2022-07-06	12.7200	12.7200	12.6550	12.5850	-0.198%	435	+9,681.486%
2022-07-05	12.6650	12.7050	12.6100	12.6100	-0.375%	2,682	+9,662.094%
2022-07-04	12.6550	12.7000	12.6550	12.6575	-0.118%	929	+9,625.459%
2022-06-30	12.7050	12.7050	12.7050	12.6725	+0.099%	115	+9,613.948%
2022-06-29	12.7000	12.7100	12.7000	12.6600	-0.958%	6,526	+9,623.539%
2022-06-28	12.7300	12.7300	12.7300	12.7825	+2.588%	177	+9,530.354%
2022-06-27	12.4000	12.4000	12.3950	12.4600	-0.220%	2,906	+9,779.615%
2022-06-24	12.4150	12.4150	12.4150	12.4875	+0.950%	232	+9,757.858%
2022-06-23	12.4150	12.4200	12.2900	12.3700	+0.938%	7,295	+9,851.496%
2022-06-22	12.2300	12.2750	12.2300	12.2550	-0.789%	3,027	+9,944.880%
2022-06-20	12.2950	12.4100	12.2700	12.3525	-3.213%	3,414	+9,865.594%
2022-06-15	12.6900	12.6900	12.6900	12.7625	-0.545%	655	+9,545.446%
2022-06-14	12.8250	12.8250	12.8250	12.8325	+1.805%	1,312	+9,492.831%
2022-06-13	12.6100	12.7200	12.5950	12.6050	-1.677%	6,299	+9,665.966%
2022-06-08	12.8150	12.9050	12.8150	12.8200	+0.451%	8,285	+9,502.184%
2022-06-07	12.8200	12.8200	12.7250	12.7625	-1.085%	29,688	+9,545.446%
2022-06-06	12.8800	12.9500	12.8650	12.9025	-0.597%	7,324	+9,440.787%
2022-06-01	13.0900	13.1100	12.9250	12.9800	+0.135%	3,264	+9,383.821%
2022-05-31	12.8100	13.0100	12.8100	12.9625	+1.947%	22,389	+9,396.625%
2022-05-30	12.8750	12.8750	12.8750	12.7150	-0.235%	448	+9,581.479%
2022-05-27	12.7050	12.7050	12.7050	12.7450	-0.020%	3,972	+9,558.690%
2022-05-26	12.6050	12.6050	12.5650	12.7475	+1.331%	7,148	+9,556.795%
2022-05-25	12.7650	12.7650	12.6350	12.5800	+0.139%	13,995	+9,685.374%
2022-05-24	12.5050	12.5050	12.5050	12.5625	-1.083%	91	+9,699.005%
2022-05-23	12.6700	12.7100	12.6700	12.7000	+1.580%	2,084	+9,592.913%
2022-05-20	12.6050	12.6050	12.4400	12.5025	+0.140%	4,323	+9,746.031%
2022-05-19	12.4800	12.4800	12.4800	12.4850	-0.020%	586	+9,759.832%
2022-05-18	12.5750	12.5750	12.5500	12.4875	+0.991%	883	+9,757.858%
2022-05-17	12.2650	12.2650	12.2650	12.3650	+0.856%	813	+9,855.520%
2022-05-16	12.2500	12.3000	12.2500	12.2600	+2.917%	192	+9,940.783%
2022-05-12	11.8700	11.9550	11.8600	11.9125	+0.379%	1,344	+10,233.683%
2022-05-11	11.8950	11.9450	11.8350	11.8675	+1.345%	5,969	+10,272.867%
2022-05-10	11.7350	11.7850	11.6500	11.7100	+1.298%	3,480	+10,412.383%
2022-05-09	11.9850	11.9850	11.5600	11.5600	-3.546%	8,767	+10,548.789%
2022-05-06	11.8300	11.8300	11.8300	11.9850	-0.353%	2,388	+10,171.172%
2022-05-05	12.1300	12.1550	12.0800	12.0275	-0.579%	2,212	+10,134.878%
2022-05-04	12.1450	12.1500	12.1450	12.0975	-0.268%	6,234	+10,075.656%
2022-05-03	12.1950	12.1950	12.1950	12.1300	-2.629%	2,879	+10,048.392%
2022-04-29	12.3550	12.3550	12.3550	12.4575	+3.040%	213	+9,781.597%
2022-04-27	12.0600	12.1100	12.0600	12.0900	+2.198%	2,353	+10,081.969%
2022-04-26	11.8550	11.8850	11.8350	11.8300	-0.526%	1,526	+10,305.748%
2022-04-25	11.9000	11.9450	11.9000	11.8925	-2.260%	1,814	+10,251.062%
2022-04-22	12.1950	12.1950	12.1950	12.1675	+0.954%	642	+10,017.115%
2022-04-21	12.1600	12.1600	12.1200	12.0525	-2.645%	3,350	+10,113.649%
2022-04-14	12.3400	12.3400	12.2850	12.3800	-0.562%	5,590	+9,843.457%
2022-04-08	12.4200	12.4200	12.4200	12.4500	+1.384%	24	+9,787.550%
2022-04-07	12.3800	12.4000	12.3750	12.2800	-1.897%	3,735	+9,924.430%
2022-04-06	12.6500	12.6600	12.5550	12.5175	-0.793%	2,315	+9,734.232%
2022-04-05	12.7850	12.7950	12.5650	12.6175	-1.117%	15,891	+9,656.291%
2022-04-04	12.6450	12.8000	12.6450	12.7600	+1.512%	10,004	+9,547.335%
2022-04-01	12.4700	12.6000	12.4700	12.5700	+2.696%	1,806	+9,693.158%
2022-03-31	12.1700	12.1700	12.1700	12.2400	-0.407%	3,891	+9,957.190%
2022-03-30	12.3750	12.3750	12.2850	12.2900	+0.408%	3,451	+9,916.273%
2022-03-29	12.2950	12.3250	12.2950	12.2400	+0.803%	1,402	+9,957.190%
2022-03-28	12.1600	12.1600	12.1000	12.1425	+1.568%	74,650	+10,037.945%
2022-03-25	11.9000	12.0050	11.8900	11.9550	-0.104%	5,597	+10,196.947%
2022-03-24	11.9500	12.0100	11.9500	11.9675	+1.226%	23,626	+10,186.192%
2022-03-23	11.7750	11.8700	11.7600	11.8225	-0.148%	2,082	+10,312.349%
2022-03-22	11.8900	11.9000	11.8200	11.8400	+1.305%	2,265	+10,296.959%
2022-03-21	11.6750	11.7000	11.6550	11.6875	+0.322%	253	+10,432.620%
2022-03-18	11.6450	11.6450	11.6450	11.6500	+2.215%	1,154	+10,466.524%

.dark-mode .zkJfHx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zkJfHx{ color: #333333; background-color: white; border: 2px solid #333333; }DEINISHARES II PLCstock LSE

DEIN
ISHARES II PLC
stock LSE