LSE, GEDM End of Day and Historical Share Prices [iShares MSCI EM IMI ESG Screened UCITS ETF USD (Dist) GBP]

21 Nov 2025

LAST: 5.414	CHANGE: 0.15	OPEN: 5.437	HIGH: 5.457	ASK: 4.627	VOLUME: 32.5K
LAST: 5.414	CHG(%): 2.68	PREV: 5.563	LOW: 5.414	BID: 4.616

Period:

Date	Open	High	Low	Close	Volume
21 Nov 25	5.437	5.457	5.414	5.414	32.5K
20 Nov 25	5.610	5.615	5.563	5.563	3.3K
19 Nov 25	5.510	5.565	5.510	5.543	36.3K
18 Nov 25	5.495	5.522	5.495	5.522	10.4K
17 Nov 25	5.588	5.613	5.580	5.580	211
14 Nov 25	5.586	5.646	5.550	5.646	13.2K
13 Nov 25	5.633	5.672	5.629	5.630	30.9K
12 Nov 25	5.703	5.703	5.672	5.672	5.0K
11 Nov 25	5.647	5.651	5.647	5.651	1.9K
10 Nov 25	5.629	5.638	5.629	5.623	3

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:

5.414