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

02 Sep 2025

LAST: 3,028	CHANGE: 16.00	OPEN: 3,021	HIGH: 3,039	ASK: 0	VOLUME: 84.7K
LAST: 3,028	CHG(%): 0.53	PREV: 3,012	LOW: 3,014	BID: 2,722

Period:

Date	Open	High	Low	Close	Volume
02 Sep 25	3,021	3,039	3,014	3,028	84.7K
01 Sep 25	3,015	3,021	3,010	3,012	95.5K
29 Aug 25	3,023	3,028	3,005	3,014	230.5K
28 Aug 25	3,020	3,029	3,011	3,027	74.1K
27 Aug 25	3,035	3,035	3,017	3,021	99.9K
26 Aug 25	3,051	3,080	3,043	3,047	130.5K
25 Aug 25	3,029	3,109	3,029	3,055	152.2K
22 Aug 25	3,029	3,058	3,029	3,055	139.9K
21 Aug 25	3,019	3,028	3,009	3,027	214.5K
20 Aug 25	3,011	3,017	3,000	3,013	127K

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:

3,028