LSE, EMHG End of Day and Historical Share Prices [Ishares II Plc]

19 Sep 2025

LAST: 3.823	CHANGE: 0.02	OPEN: 3.836	HIGH: 3.843	ASK: 4.300	VOLUME: 35.6K
LAST: 3.823	CHG(%): 0.42	PREV: 3.839	LOW: 3.823	BID: 3.700

Period:

Date	Open	High	Low	Close	Volume
19 Sep 25	3.836	3.843	3.823	3.823	35.6K
18 Sep 25	3.860	3.873	3.835	3.839	99.9K
17 Sep 25	3.854	3.873	3.845	3.860	34.6K
16 Sep 25	3.865	3.877	3.846	3.852	26.4K
15 Sep 25	3.847	3.859	3.828	3.849	87.2K
12 Sep 25	3.853	3.860	3.840	3.843	148.2K
11 Sep 25	3.839	3.864	3.829	3.859	47.3K
10 Sep 25	3.839	3.864	3.828	3.846	100.3K
09 Sep 25	3.838	3.848	3.826	3.833	479.5K
08 Sep 25	3.850	3.859	3.820	3.840	390.9K

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:

3.823