LSE, EGDM End of Day and Historical Share Prices [Ish MSCI EM USG E Ctb USD D]

23 Oct 2026

LAST: 5.720	CHANGE: 0.01	OPEN: 5.727	HIGH: 5.727	ASK: 4.184	VOLUME: 17.8K
LAST: 5.720	CHG(%): 0.14	PREV: 5.712	LOW: 5.720	BID: 4.149

Period:

Date	Open	High	Low	Close	Volume
23 Oct 26	5.727	5.727	5.720	5.720	17.8K
22 Oct 26	5.733	5.769	5.712	5.712	1.9K
21 Oct 26	5.871	5.871	5.856	5.856	750
20 Oct 26	5.839	5.856	5.807	5.856	24.2K
19 Oct 26	5.921	5.922	5.898	5.912	100
16 Oct 26	5.931	5.931	5.903	5.904	4.4K
15 Oct 26	5.902	5.902	5.869	5.947	100
14 Oct 26	6.107	6.115	6.075	6.085	3.6K
13 Oct 26	6.113	6.139	6.099	6.123	58.6K
12 Oct 26	6.254	6.259	6.207	6.207	177.1K

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:

5.720