LSE, EDG2 End of Day and Historical Share Prices [iShares MSCI EM ESG Enhanced UCITS ETF USD Acc]

11 Dec 2025

LAST: 5.694	CHANGE: 0.03	OPEN: 5.678	HIGH: 5.696	ASK: 0.000	VOLUME: 39.6K
LAST: 5.694	CHG(%): 0.59	PREV: 5.728	LOW: 5.671	BID: 4.050

Period:

Date	Open	High	Low	Close	Volume
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
04 Dec 25	5.692	5.695	5.669	5.681	28.5K
03 Dec 25	5.700	5.719	5.670	5.670	18.9K
02 Dec 25	5.742	5.754	5.716	5.728	140.3K
01 Dec 25	5.705	5.738	5.692	5.738	94.7K
28 Nov 25	5.704	5.730	5.698	5.723	20.7K

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:

5.694