FRA, 36B5 End of Day and Historical Stock Data [iShares MSCI EM SRI UCITS ETF USD (Dist)]

06 Nov 2025

LAST: 5.492	CHANGE: 0.07	OPEN: 5.560	HIGH: 5.566	ASK: 0.000	VOLUME: 0
LAST: 5.492	CHG(%): 1.29	PREV: 5.564	LOW: 5.485	BID: 0.000

Period:

Date	Open	High	Low	Close
06 Nov 25	5.560	5.566	5.485	5.492
05 Nov 25	5.519	5.566	5.512	5.564
04 Nov 25	5.495	5.561	5.495	5.520
03 Nov 25	5.564	5.582	5.559	5.564
31 Oct 25	5.520	5.538	5.513	5.525
30 Oct 25	5.548	5.550	5.537	5.539
29 Oct 25	5.595	5.617	5.582	5.586
28 Oct 25	5.490	5.553	5.490	5.553
27 Oct 25	5.562	5.573	5.547	5.547
24 Oct 25	5.528	5.531	5.510	5.519

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:

5.492