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

07 Nov 2025

LAST: 4,097	CHANGE: 17.00	OPEN: 4,126	HIGH: 4,136	ASK: 3,572	VOLUME: 5.5K
LAST: 4,097	CHG(%): 0.41	PREV: 4,114	LOW: 4,097	BID: 3,560

Period:

Date	Open	High	Low	Close	Volume
07 Nov 25	4,126	4,136	4,097	4,097	5.5K
06 Nov 25	4,146	4,147	4,114	4,114	3.2K
05 Nov 25	4,136	4,155	4,136	4,152	10.5K
04 Nov 25	4,127	4,160	4,123	4,160	1.5K
03 Nov 25	4,178	4,179	4,163	4,165	884
31 Oct 25	4,180	4,212	4,167	4,171	323
30 Oct 25	4,201	4,216	4,197	4,199	1.5K
29 Oct 25	4,205	4,229	4,205	4,206	152
28 Oct 25	4,189	4,210	4,189	4,208	732
27 Oct 25	4,178	4,203	4,160	4,182	2.9K

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:

4,097