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

20 Apr 2026

LAST: 5.757	CHANGE: 0.07	OPEN: 5.743	HIGH: 5.757	ASK: 4.184	VOLUME: 6.8K
LAST: 5.757	CHG(%): 1.12	PREV: 5.822	LOW: 5.724	BID: 4.149

Period:

Date	Open	High	Low	Close	Volume
20 Apr 26	5.743	5.757	5.724	5.757	6.8K
17 Apr 26	5.721	5.828	5.716	5.822	192.7K
16 Apr 26	5.715	5.716	5.678	5.703	131
15 Apr 26	5.633	5.663	5.633	5.663	10.8K
14 Apr 26	5.620	5.635	5.615	5.635	100
13 Apr 26	5.518	5.540	5.514	5.535	333
10 Apr 26	5.544	5.586	5.544	5.554	4.4K
09 Apr 26	5.508	5.508	5.472	5.500	20.8K
08 Apr 26	5.558	5.568	5.523	5.524	15.7K
07 Apr 26	5.326	5.335	5.264	5.264	32.5K

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:

5.757