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

02 Oct 2026

LAST: 6.318	CHANGE: 0.09	OPEN: 6.307	HIGH: 6.344	ASK: 4.184	VOLUME: 18.4K
LAST: 6.318	CHG(%): 1.49	PREV: 6.226	LOW: 6.299	BID: 4.149

Period:

Date	Open	High	Low	Close	Volume
02 Oct 26	6.307	6.344	6.299	6.318	18.4K
01 Oct 26	6.269	6.273	6.218	6.226	31.7K
30 Sep 26	6.268	6.268	6.222	6.234	600
29 Sep 26	6.319	6.319	6.271	6.285	22.6K
28 Sep 26	6.277	6.299	6.218	6.237	78.8K
25 Sep 26	6.327	6.327	6.327	6.327	100
24 Sep 26	6.318	6.333	6.288	6.288	34.5K
23 Sep 26	6.372	6.381	6.348	6.348	34.1K
22 Sep 26	6.357	6.396	6.357	6.379	324
21 Sep 26	6.299	6.342	6.285	6.342	736

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:

6.318