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

04 May 2026

LAST: 5.207	CHANGE: 0.00	OPEN: 5.167	HIGH: 5.224	ASK: 0.000	VOLUME: 10.1K
LAST: 5.207	CHG(%): 0.01	PREV: 5.207	LOW: 5.159	BID: 3.570

Period:

Date	Open	High	Low	Close	Volume
04 May 26	5.167	5.224	5.159	5.207	10.1K
01 May 26	5.167	5.224	5.162	5.207	10.1K
30 Apr 26	5.124	5.158	5.121	5.146	45.6K
29 Apr 26	5.172	5.184	5.138	5.141	64.7K
28 Apr 26	5.162	5.173	5.113	5.117	160.9K
27 Apr 26	5.186	5.196	5.168	5.168	114.3K
24 Apr 26	5.148	5.193	5.130	5.175	104.5K
23 Apr 26	5.113	5.142	5.097	5.140	147.5K
22 Apr 26	5.149	5.168	4.997	5.168	3.45M
21 Apr 26	5.169	5.184	5.128	5.131	207.5K

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:

5.207