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

24 Sep 2026

LAST: 5.733	CHANGE: 0.01	OPEN: 5.745	HIGH: 5.754	ASK: 0.000	VOLUME: 0
LAST: 5.733	CHG(%): 0.24	PREV: 5.747	LOW: 5.725	BID: 5.500

Period:

Date	Open	High	Low	Close	Volume
24 Sep 26	5.745	5.754	5.725	5.733	225.9K
23 Sep 26	5.773	5.785	5.742	5.747	491.3K
22 Sep 26	5.770	5.787	5.761	5.764	324.8K
21 Sep 26	5.772	5.782	5.767	5.774	817.2K
18 Sep 26	5.780	5.780	5.756	5.756	2.11M
17 Sep 26	5.787	5.787	5.760	5.777	832.4K
16 Sep 26	5.755	5.768	5.749	5.760	691.6K
15 Sep 26	5.748	5.757	5.737	5.757	1.22M
14 Sep 26	5.759	5.760	5.742	5.760	286.1K
11 Sep 26	5.762	5.775	5.754	5.764	551.1K

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:

5.733