LSE, EMCA End of Day and Historical Share Prices [Ishares V Public Limited Company]

04 May 2026

LAST: 6.768	CHANGE: 0.00	OPEN: 6.768	HIGH: 6.782	ASK: 0.000	VOLUME: 196.9K
LAST: 6.768	CHG(%): 0.04	PREV: 6.771	LOW: 6.757	BID: 6.180

Period:

Date	Open	High	Low	Close	Volume
04 May 26	6.768	6.782	6.757	6.768	196.9K
01 May 26	6.768	6.782	6.757	6.771	1.11M
30 Apr 26	6.706	6.768	6.706	6.767	330.5K
29 Apr 26	6.761	6.769	6.744	6.762	952.1K
28 Apr 26	6.764	6.774	6.726	6.756	362.3K
27 Apr 26	6.766	6.775	6.738	6.769	146.9K
24 Apr 26	6.786	6.786	6.755	6.773	586.1K
23 Apr 26	6.765	6.792	6.758	6.780	1.45M
22 Apr 26	6.792	6.792	6.744	6.785	1.43M
21 Apr 26	6.772	6.786	6.762	6.765	2.69M

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:

6.768