S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Ishares II PLC (PK) (IHSFF)
Ishares II PLC (PK) (IHSFF) Historical

IHSFF Ishares II PLC (PK)

237.43

1.02 (0.43%)

Jun 18 2024 - Closed

Delayed by 15 minutes

IHSFF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 18 2024	237.43	1.02	0.43%	236.6916	237.43	236.4917	240
Jun 17 2024	236.41	0.00	0.00%	236.41	236.41	236.41	0
Jun 14 2024	236.41	0.07	0.03%	236.41	236.41	236.2218	134
Jun 13 2024	236.34	1.81	0.77%	236.34	236.34	236.34	56
Jun 12 2024	234.5327	0.00	0.00%	234.5327	234.5327	234.5327	0
Jun 11 2024	234.5327	0.03	0.01%	234.5327	234.5327	234.5327	755
Jun 10 2024	234.5068	0.00	0.00%	234.5068	234.5068	234.5068	0
Jun 07 2024	234.5068	0.00	0.00%	234.5068	234.5068	234.5068	297
Jun 06 2024	234.5068	-2.12	-0.90%	234.5068	234.5068	234.5068	688
Jun 05 2024	236.6283	2.12	0.90%	236.6283	236.6283	236.6283	82
Jun 04 2024	234.5068	0.00	0.00%	234.5068	234.5068	234.5068	0
Jun 03 2024	234.5068	1.24	0.53%	234.2328	234.9925	234.2328	232
May 31 2024	233.27	0.00	0.00%	233.27	233.27	233.27	0
May 30 2024	233.27	0.19	0.08%	233.27	233.27	233.27	1,840
May 29 2024	233.0816	-0.92	-0.39%	233.0816	233.0816	232.4037	529
May 28 2024	233.997	0.00	0.00%	233.997	233.997	233.997	0
May 24 2024	233.997	0.22	0.09%	233.7569	234.027	233.7569	124
May 23 2024	233.7769	-1.52	-0.64%	233.8969	233.8969	233.4632	44
May 22 2024	235.2921	1.06	0.45%	234.6173	235.2921	234.00	1,325
May 21 2024	234.2328	0.41	0.18%	234.4427	234.7274	234.2328	265
May 20 2024	233.823	-1.36	-0.58%	233.823	233.823	233.823	64
May 17 2024	235.1798	0.68	0.29%	234.6573	235.1798	234.0729	1,742
May 16 2024	234.50	0.11	0.05%	234.50	234.50	234.50	369
May 15 2024	234.3928	0.02	0.01%	234.1629	234.5172	234.1629	236
May 14 2024	234.3711	0.98	0.42%	233.2966	234.3711	232.7636	642
May 13 2024	233.3867	0.73	0.32%	233.4867	233.6968	233.3867	9,643
May 10 2024	232.6536	-0.43	-0.19%	232.9335	233.3867	232.6536	100
May 09 2024	233.0865	1.68	0.72%	232.8864	233.0865	232.40	1,213
May 08 2024	231.4104	-1.51	-0.65%	232.7063	233.4365	231.4104	495
May 07 2024	232.92	1.27	0.55%	233.3066	233.4067	232.8835	193
May 06 2024	231.6542	-1.68	-0.72%	231.6323	231.6542	231.6323	105
May 03 2024	233.3322	4.66	2.04%	232.3662	235.00	231.7585	67
May 02 2024	228.675	-2.41	-1.04%	230.9655	230.9655	228.675	461
May 01 2024	231.0836	1.10	0.48%	230.6953	231.1718	230.0349	1,294
Apr 30 2024	229.98	-1.37	-0.59%	230.5447	231.1203	224.75	1,084
Apr 29 2024	231.3543	1.30	0.56%	231.5758	231.5758	231.3543	1,757
Apr 26 2024	230.055	0.00	0.00%	230.055	230.055	230.055	0
Apr 25 2024	230.055	-1.17	-0.51%	229.8649	230.055	229.8649	108
Apr 24 2024	231.2237	0.70	0.31%	230.8654	231.2237	229.945	146
Apr 23 2024	230.52	-1.03	-0.45%	230.5152	230.52	230.5152	216
Apr 22 2024	231.5539	0.36	0.15%	230.6353	231.5539	230.6353	652
Apr 19 2024	231.1956	1.66	0.72%	231.1956	231.1956	231.1956	6
Apr 18 2024	229.534	-0.57	-0.25%	229.982	230.8454	229.534	2,583
Apr 17 2024	230.10	-0.52	-0.23%	230.3352	230.3552	229.4698	1,871
Apr 16 2024	230.6205	0.29	0.13%	230.1451	230.6205	230.1451	211
Apr 15 2024	230.33	-1.34	-0.58%	230.5052	230.5853	230.3048	3,123
Apr 12 2024	231.6741	0.87	0.38%	232.006	232.006	231.6741	436
Apr 11 2024	230.8054	-3.07	-1.31%	231.5458	231.5458	230.8054	914
Apr 10 2024	233.8762	0.00	0.00%	233.8762	233.8762	233.8762	0
Apr 09 2024	233.8762	2.25	0.97%	233.2666	233.8762	232.7836	153
Apr 08 2024	231.6259	-1.05	-0.45%	232.1539	232.1539	231.6259	1,528
Apr 05 2024	232.6736	-1.29	-0.55%	232.6736	232.6736	232.6736	38
Apr 04 2024	233.9685	1.93	0.83%	233.3267	233.9685	232.8935	749
Apr 03 2024	232.0339	-0.79	-0.34%	232.116	232.116	232.0339	36
Apr 02 2024	232.8264	-0.83	-0.36%	232.2861	232.9164	232.2861	13,470
Apr 01 2024	233.6568	-1.25	-0.53%	233.6349	233.6568	233.6349	101
Mar 28 2024	234.9039	-0.01	0.00%	234.4172	234.9039	234.4172	562
Mar 27 2024	234.912	1.37	0.58%	234.912	234.912	233.7969	299
Mar 26 2024	233.5468	0.92	0.40%	233.5668	233.6268	233.2233	1,007
Mar 25 2024	232.6233	-1.79	-0.77%	234.2171	234.2171	232.6233	973
Mar 22 2024	234.4172	1.17	0.50%	234.4572	234.4572	234.00	3,923
Mar 21 2024	233.2433	1.11	0.48%	233.5668	233.6068	233.2433	198

Ishares II (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions