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

26 Nov 2025

LAST: 3.977	CHANGE: 0.00	OPEN: 3.987	HIGH: 4.000	ASK: 0.000	VOLUME: 225.1K
LAST: 3.977	CHG(%): 0.08	PREV: 3.980	LOW: 3.977	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
26 Nov 25	3.987	4.000	3.977	3.977	225.1K
25 Nov 25	4.026	4.026	3.980	3.980	18.9K
24 Nov 25	3.957	3.957	3.957	3.957	860
21 Nov 25	3.861	3.861	3.861	3.866	159
20 Nov 25	4.020	4.020	3.941	3.941	79.2K
19 Nov 25	3.999	4.025	3.983	3.983	13.6K
18 Nov 25	4.049	4.049	4.017	4.025	2.1K
17 Nov 25	4.094	4.094	4.094	4.094	2.5K
14 Nov 25	4.247	4.247	4.247	4.143	623
13 Nov 25	4.247	4.247	4.182	4.182	1.2K

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:

3.977