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

21 Nov 2025

LAST: 4.432	CHANGE: 0.10	OPEN: 4.427	HIGH: 4.438	ASK: 0.000	VOLUME: 63.42M
LAST: 4.432	CHG(%): 2.12	PREV: 4.528	LOW: 4.412	BID: 3.570

Period:

Date	Open	High	Low	Close	Volume
21 Nov 25	4.427	4.438	4.412	4.432	63.42M
20 Nov 25	4.569	4.571	4.528	4.528	274
19 Nov 25	4.499	4.540	4.494	4.519	21.1K
18 Nov 25	4.512	4.514	4.491	4.514	33.1K
17 Nov 25	4.561	4.571	4.552	4.564	60.17M
14 Nov 25	4.566	4.616	4.533	4.616	60.31M
13 Nov 25	4.659	4.667	4.626	4.626	114.4K
12 Nov 25	4.651	4.667	4.630	4.638	40.0K
11 Nov 25	4.620	4.632	4.596	4.619	31.6K
10 Nov 25	4.614	4.619	4.604	4.594	126.3K

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:

4.432