LSE, EGDM End of Day and Historical Share Prices [Ish MSCI EM ESG Dist]

01 May 2026

LAST: 5.810	CHANGE: 0.07	OPEN: 5.768	HIGH: 5.825	ASK: 4.184	VOLUME: 21.1K
LAST: 5.810	CHG(%): 1.17	PREV: 5.743	LOW: 5.747	BID: 4.149

Period:

Date	Open	High	Low	Close	Volume
01 May 26	5.768	5.825	5.747	5.810	21.1K
30 Apr 26	5.717	5.764	5.717	5.743	6.2K
29 Apr 26	5.785	5.785	5.734	5.734	996
28 Apr 26	5.781	5.784	5.704	5.704	41.5K
27 Apr 26	5.800	5.822	5.778	5.778	7.3K
24 Apr 26	5.762	5.797	5.742	5.778	8.4K
23 Apr 26	5.703	5.747	5.703	5.747	1.3K
22 Apr 26	5.752	5.770	5.725	5.770	2.9K
21 Apr 26	5.802	5.802	5.802	5.802	623
20 Apr 26	5.743	5.757	5.724	5.757	6.8K

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:

5.810