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

26 Dec 2025

LAST: 5.630	CHANGE: 0.00	OPEN: 5.610	HIGH: 5.654	ASK: 0.000	VOLUME: 60.5K
LAST: 5.630	CHG(%): 0.00	PREV: 5.630	LOW: 5.601	BID: 4.840

Period:

Date	Open	High	Low	Close	Volume
26 Dec 25	5.610	5.654	5.601	5.630	60.5K
25 Dec 25	5.610	5.654	5.601	5.630	60.5K
24 Dec 25	5.610	5.654	5.601	5.630	59.8K
23 Dec 25	5.631	5.631	5.563	5.609	67.2K
22 Dec 25	5.593	5.597	5.575	5.592	1.07M
19 Dec 25	5.580	5.592	5.571	5.582	27.3K
18 Dec 25	5.570	5.586	5.565	5.584	243.6K
17 Dec 25	5.600	5.606	5.538	5.580	222.2K
16 Dec 25	5.609	5.609	5.540	5.580	108.4K
15 Dec 25	5.562	5.594	5.544	5.587	155.9K

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:

5.630