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

24 Jul 2026

LAST: 5.872	CHANGE: 0.07	OPEN: 5.924	HIGH: 5.946	ASK: 4.184	VOLUME: 36.2K
LAST: 5.872	CHG(%): 1.23	PREV: 5.945	LOW: 5.872	BID: 4.149

Period:

Date	Open	High	Low	Close	Volume
24 Jul 26	5.924	5.946	5.872	5.872	36.2K
23 Jul 26	6.024	6.024	5.945	5.945	1.5K
22 Jul 26	5.948	6.011	5.945	6.011	2.4K
21 Jul 26	5.996	6.027	5.973	6.027	106.5K
20 Jul 26	5.833	5.882	5.806	5.877	2.6K
17 Jul 26	5.723	5.749	5.696	5.749	996
16 Jul 26	5.927	5.935	5.868	5.898	5.1K
15 Jul 26	6.073	6.089	5.967	5.971	379.3K
14 Jul 26	5.959	6.033	5.952	6.033	2.3K
13 Jul 26	5.969	6.015	5.969	6.004	60.8K

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:

5.872