LSE, GEDM End of Day and Historical Share Prices [Ishares Iv PLC]

13 Nov 2025

LAST: 5.630	CHANGE: 0.04	OPEN: 5.633	HIGH: 5.672	ASK: 4.627	VOLUME: 30.9K
LAST: 5.630	CHG(%): 0.74	PREV: 5.672	LOW: 5.629	BID: 4.616

Period:

Date	Open	High	Low	Close	Volume
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
07 Nov 25	5.593	5.593	5.525	5.525	3.7K
06 Nov 25	5.663	5.663	5.603	5.603	4.5K
05 Nov 25	5.666	5.669	5.657	5.669	300
04 Nov 25	5.642	5.670	5.642	5.669	2.1K
03 Nov 25	5.694	5.694	5.676	5.681	1.5K
31 Oct 25	5.681	5.681	5.654	5.662	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:

5.630