LSE, EMEE End of Day and Historical Share Prices [Ishares Iii PLC]

03 Feb 2026

LAST: 5.404	CHANGE: 0.05	OPEN: 5.433	HIGH: 5.438	ASK: 0.000	VOLUME: 23.3K
LAST: 5.404	CHG(%): 0.98	PREV: 5.352	LOW: 5.389	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
03 Feb 26	5.433	5.438	5.389	5.404	23.3K
02 Feb 26	5.255	5.355	5.228	5.352	217.9K
30 Jan 26	5.374	5.404	5.357	5.367	24.0K
29 Jan 26	5.445	5.469	5.353	5.378	23.6K
28 Jan 26	5.478	5.478	5.420	5.420	86.9K
27 Jan 26	5.383	5.428	5.351	5.387	27.4K
26 Jan 26	5.360	5.360	5.295	5.339	27.2K
23 Jan 26	5.407	5.407	5.343	5.343	16.1K
22 Jan 26	5.360	5.415	5.299	5.390	30.9K
21 Jan 26	5.314	5.365	5.267	5.359	23.3K

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:

5.404