EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0MP3: Barclays Global Investors Ishares E

01 Dec 2025
LAST:

76.25

CHANGE:
 0.01		OPEN:
76.24		HIGH:
76.25		ASK:
77.40		VOLUME:
1.0K
CHG(%):
0.01		PREV:
76.24		LOW:
76.22		BID:
73.63		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
01 Dec 2576.2476.2576.2276.251.0K
28 Nov 2576.2576.2576.2476.241.3K
27 Nov 2576.2576.2576.2376.23100
26 Nov 2576.2176.2176.2176.2133
25 Nov 2576.1976.1976.1976.1933
24 Nov 2576.2276.2276.1976.21100
21 Nov 2576.2076.2176.1876.20163.4K
20 Nov 2576.1976.2076.1876.18100
19 Nov 2576.1976.1976.1776.172.0K
18 Nov 2576.2076.2076.1776.170

API SERVICE  NEW

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

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

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

  Download

TECHNICAL INDICATORS

MA5:76.220.0%
MA10:76.200.1%
MA20:76.280.0%
MA50:76.260.0%
MA100:76.220.0%
MA200:76.110.2%
STO9:93.75 
STO14:30.00
RSI14:35.15 
WPR14:-67.67
MTM14:-0.16
ROC14:0.00 
ATR:0.07 
Week High:76.250.0%
Week Low:76.190.1%
Month High:76.420.2%
Month Low:75.810.2%
Year High:76.420.2%
Year Low:75.521.0%
Volatility:4.01 

RECENT DIVIDENDS

Date Amount
15 May 2023$0.15
16 Aug 2018$0.27