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

15 Sep 2026

LAST: 6.021	CHANGE: 0.16	OPEN: 6.055	HIGH: 6.055	ASK: 4.184	VOLUME: 671
LAST: 6.021	CHG(%): 2.62	PREV: 6.212	LOW: 6.021	BID: 4.149

Period:

Date	Open	High	Low	Close	Volume
15 Sep 26	6.055	6.055	6.021	6.021	671
14 Sep 26	6.098	6.101	6.026	6.049	16.3K
11 Sep 26	6.183	6.202	6.173	6.212	62.8K
10 Sep 26	6.241	6.241	6.140	6.151	72.2K
09 Sep 26	6.282	6.283	6.241	6.241	100
08 Sep 26	6.252	6.283	6.230	6.283	8.5K
07 Sep 26	6.276	6.276	6.263	6.263	551
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

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:

6.021