LSE, DJSC End of Day and Historical Share Prices [Ishares Plc]

17 Sep 2025

LAST: 3,990	CHANGE: 6.25	OPEN: 3,985	HIGH: 3,993	ASK: 3,572	VOLUME: 1.9K
LAST: 3,990	CHG(%): 0.16	PREV: 3,983	LOW: 3,978	BID: 3,560

Period:

Date	Open	High	Low	Close	Volume
17 Sep 25	3,985	3,993	3,978	3,990	1.9K
16 Sep 25	3,998	4,004	3,983	3,983	1.9K
15 Sep 25	4,009	4,018	3,999	4,006	100
12 Sep 25	3,993	3,993	3,985	3,987	100
11 Sep 25	3,984	4,000	3,981	3,981	524
10 Sep 25	3,990	4,005	3,983	3,983	409
09 Sep 25	4,023	4,023	3,993	4,000	815
08 Sep 25	4,006	4,008	3,992	4,003	100
05 Sep 25	3,991	3,994	3,991	3,994	1.3K
04 Sep 25	3,977	3,981	3,964	3,979	478

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:

3,990