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

18 Sep 2026

LAST: 6.164	CHANGE: 0.03	OPEN: 6.189	HIGH: 6.189	ASK: 4.184	VOLUME: 8.9K
LAST: 6.164	CHG(%): 0.44	PREV: 6.191	LOW: 6.164	BID: 4.149

Period:

Date	Open	High	Low	Close	Volume
18 Sep 26	6.189	6.189	6.164	6.164	8.9K
17 Sep 26	6.108	6.191	6.108	6.191	100
16 Sep 26	6.086	6.103	6.085	6.103	18.0K
15 Sep 26	6.055	6.055	6.021	6.021	625
14 Sep 26	6.098	6.101	6.026	6.049	16.3K
11 Sep 26	6.183	6.202	6.173	6.194	55.1K
10 Sep 26	6.241	6.241	6.140	6.151	72.2K
09 Sep 26	6.282	6.283	6.241	6.241	100
08 Sep 26	6.252	6.283	6.230	6.283	8.5K
07 Sep 26	6.276	6.276	6.263	6.263	551

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:

6.164