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

12 Sep 2025

LAST: 3,140	CHANGE: 5.00	OPEN: 3,141	HIGH: 3,186	ASK: 0	VOLUME: 70.7K
LAST: 3,140	CHG(%): 0.16	PREV: 3,135	LOW: 3,137	BID: 2,722

Period:

Date	Open	High	Low	Close	Volume
12 Sep 25	3,141	3,186	3,137	3,140	70.7K
11 Sep 25	3,123	3,139	3,117	3,135	136.3K
10 Sep 25	3,118	3,118	3,104	3,114	123.6K
09 Sep 25	3,073	3,092	3,072	3,088	306.8K
08 Sep 25	3,065	3,072	3,057	3,064	145K
05 Sep 25	3,052	3,058	3,034	3,041	119.3K
04 Sep 25	3,025	3,029	3,018	3,023	117.6K
03 Sep 25	3,046	3,051	3,037	3,037	76.9K
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

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:

3,140