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

05 Oct 2026

LAST: 3,489	CHANGE: 37.50	OPEN: 3,476	HIGH: 3,497	ASK: 2,723	VOLUME: 1.7K
LAST: 3,489	CHG(%): 1.09	PREV: 3,451	LOW: 3,468	BID: 2,698

Period:

Date	Open	High	Low	Close	Volume
05 Oct 26	3,476	3,497	3,468	3,489	1.7K
02 Oct 26	3,439	3,457	3,439	3,451	2.1K
01 Oct 26	3,423	3,425	3,310	3,409	710
30 Sep 26	3,425	3,435	3,399	3,399	1.2K
29 Sep 26	3,417	3,455	3,417	3,442	564
28 Sep 26	3,459	3,470	3,441	3,441	9.1K
25 Sep 26	3,478	3,483	3,467	3,478	557
24 Sep 26	3,481	3,482	3,462	3,462	5.8K
23 Sep 26	3,494	3,494	3,484	3,484	100
22 Sep 26	3,481	3,504	3,473	3,503	100

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:

3,489