LSE, EGDM End of Day and Historical Share Prices [iShares MSCI EM ESG Enhanced UCITS ETF USD Inc GBP]

04 Dec 2025

LAST: 5.036	CHANGE: 0.05	OPEN: 5.027	HIGH: 5.036	ASK: 4.184	VOLUME: 175
LAST: 5.036	CHG(%): 0.96	PREV: 5.078	LOW: 5.023	BID: 4.149

Period:

Date	Open	High	Low	Close	Volume
04 Dec 25	5.027	5.036	5.023	5.036	175
03 Dec 25	5.062	5.062	5.029	5.029	355
02 Dec 25	5.079	5.099	5.078	5.078	9.8K
01 Dec 25	5.058	5.082	5.058	5.082	1.4K
28 Nov 25	5.062	5.078	5.059	5.078	2.3K
27 Nov 25	5.070	5.070	5.057	5.057	86.8K
26 Nov 25	5.072	5.083	5.062	5.083	1.4K
25 Nov 25	5.036	5.053	5.019	5.026	18.4K
24 Nov 25	5.019	5.059	5.019	5.053	4.1K
21 Nov 25	4.989	5.002	4.989	5.002	252

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:

5.036