LSE, EDG2 End of Day and Historical Share Prices [Ishares Iv PLC]

18 Dec 2025

LAST: 5.645	CHANGE: 0.08	OPEN: 5.607	HIGH: 5.645	ASK: 0.000	VOLUME: 12.5K
LAST: 5.645	CHG(%): 1.35	PREV: 5.570	LOW: 5.595	BID: 4.050

Period:

Date	Open	High	Low	Close	Volume
18 Dec 25	5.607	5.645	5.595	5.645	12.5K
17 Dec 25	5.645	5.662	5.570	5.570	46.4K
16 Dec 25	5.601	5.604	5.569	5.569	2.1K
15 Dec 25	5.603	5.686	5.603	5.673	129.8K
12 Dec 25	5.731	5.740	5.680	5.687	97.6K
11 Dec 25	5.678	5.696	5.671	5.694	39.6K
10 Dec 25	5.722	5.735	5.721	5.728	60.6K
09 Dec 25	5.715	5.777	5.637	5.716	23.4K
08 Dec 25	5.740	5.751	5.711	5.722	8.2K
05 Dec 25	5.741	5.761	5.728	5.735	12.2K

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:

5.645