LSE, EMV End of Day and Historical Share Prices [Ishrs Edge MSCI EM Min Vol ETF USD [Acc]]

22 Sep 2026

LAST: 3,503	CHANGE: 15.50	OPEN: 3,481	HIGH: 3,504	ASK: 2,723	VOLUME: 100
LAST: 3,503	CHG(%): 0.44	PREV: 3,488	LOW: 3,473	BID: 2,698

Period:

Date	Open	High	Low	Close	Volume
22 Sep 26	3,481	3,504	3,473	3,503	100
21 Sep 26	3,471	3,488	3,461	3,488	414
18 Sep 26	3,437	3,453	3,429	3,429	156
17 Sep 26	3,396	3,446	3,396	3,443	386
16 Sep 26	3,385	3,398	3,385	3,397	575
15 Sep 26	3,391	3,391	3,364	3,364	736
14 Sep 26	3,409	3,411	3,361	3,374	792
11 Sep 26	3,425	3,435	3,425	3,425	565
10 Sep 26	3,444	3,444	3,409	3,409	461
09 Sep 26	3,473	3,474	3,445	3,449	282

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:

3,503