LSE, EMGU End of Day and Historical Share Prices [iShares Core MSCI EM IMI UCITS ETF USD (Dist) GBP]

05 Dec 2025

LAST: 4.517	CHANGE: 0.05	OPEN: 4.517	HIGH: 4.531	ASK: 0.000	VOLUME: 360.9K
LAST: 4.517	CHG(%): 1.01	PREV: 4.472	LOW: 4.507	BID: 3.570

Period:

Date	Open	High	Low	Close	Volume
05 Dec 25	4.517	4.531	4.507	4.517	360.9K
04 Dec 25	4.464	4.482	4.463	4.472	45.5K
03 Dec 25	4.495	4.497	4.464	4.464	12.5K
02 Dec 25	4.510	4.524	4.507	4.509	523.2K
01 Dec 25	4.492	4.515	4.484	4.515	119.7K
28 Nov 25	4.497	4.512	4.491	4.511	112.7K
27 Nov 25	4.500	4.504	4.489	4.489	7.3K
26 Nov 25	4.498	4.511	4.486	4.501	77.4K
25 Nov 25	4.479	4.538	4.436	4.459	2.55M
24 Nov 25	4.456	4.488	4.442	4.484	551.8K

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:

4.517