LSE, EDG2 End of Day and Historical Share Prices [Ishares IV Plc]

18 Sep 2025

LAST: 5.489	CHANGE: 0.03	OPEN: 5.477	HIGH: 5.495	ASK: 0.000	VOLUME: 56K
LAST: 5.489	CHG(%): 0.48	PREV: 5.463	LOW: 5.454	BID: 4.050

Period:

Date	Open	High	Low	Close	Volume
18 Sep 25	5.477	5.495	5.454	5.489	56K
17 Sep 25	5.457	5.472	5.447	5.463	25.2K
16 Sep 25	5.438	5.444	5.413	5.421	45K
15 Sep 25	5.408	5.427	5.392	5.419	84.1K
12 Sep 25	5.404	5.411	5.393	5.395	99.9K
11 Sep 25	5.357	5.391	5.352	5.384	237.9K
10 Sep 25	5.350	5.356	5.332	5.346	905.5K
09 Sep 25	5.273	5.302	5.264	5.302	333.2K
08 Sep 25	5.241	5.260	5.235	5.249	52.5K
05 Sep 25	5.229	5.240	5.205	5.210	6.1K

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:

5.489