LSE, DJSC End of Day and Historical Share Prices [Ishares PLC]

18 Jun 2026

LAST: 4,607	CHANGE: 140.75	OPEN: 4,611	HIGH: 4,648	ASK: 3,572	VOLUME: 6.6K
LAST: 4,607	CHG(%): 2.96	PREV: 4,748	LOW: 4,582	BID: 3,560

Period:

Date	Open	High	Low	Close	Volume
18 Jun 26	4,611	4,648	4,582	4,607	6.6K
17 Jun 26	4,713	4,748	4,705	4,748	150
16 Jun 26	4,703	4,723	4,698	4,698	23.7K
15 Jun 26	4,729	4,737	4,686	4,694	814
12 Jun 26	4,629	4,629	4,623	4,628	1.0K
11 Jun 26	4,541	4,546	4,536	4,536	100
10 Jun 26	4,544	4,552	4,512	4,533	118
09 Jun 26	4,604	4,608	4,596	4,596	100
08 Jun 26	4,572	4,588	4,555	4,588	2.2K
05 Jun 26	4,638	4,644	4,634	4,644	100

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

4,607