EODData

MEMBERSHIP REGISTER LOG IN

LSE, DJMC: Ishares PLC

22 Dec 2025
LAST:

6,985

CHANGE:
 19.00		OPEN:
7,006		HIGH:
7,006		ASK:
6,185		VOLUME:
563
CHG(%):
0.27		PREV:
6,966		LOW:
6,956		BID:
6,162		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
22 Dec 257,0067,0066,9566,985563
19 Dec 256,9786,9846,9636,966100
18 Dec 256,9306,9696,9196,969500
17 Dec 256,9366,9506,9216,921540
16 Dec 256,9356,9356,9116,9141.1K
15 Dec 256,9216,9466,9016,946100
12 Dec 256,9026,9376,9016,904131
11 Dec 256,8356,8426,8256,842100
10 Dec 256,8576,8576,8456,845100
09 Dec 256,8566,9076,8516,8672.2K

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

FUNDAMENTALS

Trailing P/E:0.13 
Price to Book:104.88 
EPS Ratio:505.50 

TECHNICAL INDICATORS

MA5:6,950.800.5%
MA10:6,915.761.0%
MA20:6,884.181.5%
MA50:6,827.412.3%
MA100:6,756.353.4%
MA200:6,557.206.5%
STO9:87.20 
STO14:88.62 
RSI14:63.45 
MTM14:163.50
ROC14:0.02 
ATR:49.62 
Week High:7,006.000.3%
Week Low:6,901.001.2%
Month High:7,006.000.3%
Month Low:6,709.006.5%
Year High:7,034.000.7%
Year Low:5,405.2829.2%
Volatility:9.58