LSE, EMGU End of Day and Historical Share Prices [Ish C MSCI EM IMI Dist]

27 Feb 2026

LAST: 5.161	CHANGE: 0.01	OPEN: 5.160	HIGH: 5.170	ASK: 0.000	VOLUME: 414.8K
LAST: 5.161	CHG(%): 0.23	PREV: 5.149	LOW: 5.126	BID: 3.570

Period:

Date	Open	High	Low	Close	Volume
27 Feb 26	5.160	5.170	5.126	5.161	414.8K
26 Feb 26	5.195	5.217	5.114	5.149	104.4K
25 Feb 26	5.196	5.200	5.165	5.181	42.6K
24 Feb 26	5.106	5.157	5.106	5.149	975.7K
23 Feb 26	5.090	5.108	5.065	5.082	483.3K
20 Feb 26	5.046	5.102	5.025	5.102	82.0K
19 Feb 26	5.041	5.047	5.018	5.033	49.5K
18 Feb 26	5.001	5.042	4.999	5.039	62.3K
17 Feb 26	4.979	4.997	4.964	4.985	112.6K
16 Feb 26	4.987	5.022	4.966	4.967	30.0K

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:

5.161