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

28 Jan 2026

LAST: 5.937	CHANGE: 0.03	OPEN: 5.934	HIGH: 5.980	ASK: 4.627	VOLUME: 3.7K
LAST: 5.937	CHG(%): 0.47	PREV: 5.909	LOW: 5.934	BID: 4.616

Period:

Date	Open	High	Low	Close	Volume
28 Jan 26	5.934	5.980	5.934	5.937	3.7K
27 Jan 26	5.886	5.909	5.883	5.909	100
26 Jan 26	5.824	5.852	5.819	5.842	100
23 Jan 26	5.882	5.882	5.835	5.842	11.8K
22 Jan 26	5.884	5.894	5.873	5.894	8.9K
21 Jan 26	5.812	5.860	5.812	5.860	1.5K
20 Jan 26	5.788	5.788	5.768	5.788	100
19 Jan 26	5.839	5.839	5.823	5.833	245
16 Jan 26	5.847	5.871	5.813	5.822	11.3K
15 Jan 26	5.884	5.891	5.865	5.891	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:

5.937