EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0MP3: Barclays Global Investors Ishares E

22 Jan 2026
LAST:

76.42

CHANGE:
 0.03		OPEN:
76.46		HIGH:
76.46		ASK:
77.40		VOLUME:
18.9K
CHG(%):
0.03		PREV:
76.42		LOW:
76.42		BID:
73.63		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
22 Jan 2676.4676.4676.4276.4218.9K
21 Jan 2676.4276.4376.4176.41100
20 Jan 2676.2576.4376.2576.39100
19 Jan 2676.4276.4276.4076.408.8K
16 Jan 2676.5576.5576.4076.42961
15 Jan 2676.3576.3876.3276.321.7K
14 Jan 2676.3776.4176.3776.3865.5K
13 Jan 2676.3776.3776.3676.36100
12 Jan 2676.3876.3876.3876.38262
09 Jan 2676.3776.3776.3676.36262

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

MA5:76.390.0%
MA10:76.380.1%
MA20:76.350.1%
MA50:76.290.2%
MA100:76.260.2%
MA200:76.200.3%
STO9:40.60
STO14:40.60
RSI14:61.64 
WPR14:-9.52 
MTM14:0.04
ROC14:0.00 
ATR:0.07 
Week High:76.550.2%
Week Low:76.250.2%
Month High:76.550.2%
Month Low:76.250.3%
Year High:76.550.2%
Year Low:75.691.0%
Volatility:0.74 

RECENT DIVIDENDS

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