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

04 Sep 2026

LAST: 6.240	CHANGE: 0.10	OPEN: 6.182	HIGH: 6.240	ASK: 4.184	VOLUME: 100
LAST: 6.240	CHG(%): 1.65	PREV: 6.139	LOW: 6.182	BID: 4.149

Period:

Date	Open	High	Low	Close	Volume
04 Sep 26	6.182	6.240	6.182	6.240	100
03 Sep 26	6.101	6.139	6.101	6.139	21.3K
02 Sep 26	6.090	6.130	6.081	6.130	331
01 Sep 26	6.200	6.214	6.112	6.142	515
31 Aug 26	6.158	6.169	6.137	6.160	271.9K
28 Aug 26	6.158	6.166	6.137	6.154	200.8K
27 Aug 26	6.165	6.166	6.131	6.131	2.8K
26 Aug 26	6.149	6.152	6.126	6.126	5.5K
25 Aug 26	6.078	6.098	6.078	6.098	100
24 Aug 26	6.060	6.060	5.998	6.009	513

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:

6.240