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

28 Nov 2025

LAST: 5.552	CHANGE: 0.03	OPEN: 5.525	HIGH: 5.553	ASK: 4.627	VOLUME: 67.9K
LAST: 5.552	CHG(%): 0.45	PREV: 5.527	LOW: 5.525	BID: 4.616

Period:

Date	Open	High	Low	Close	Volume
28 Nov 25	5.525	5.553	5.525	5.552	67.9K
27 Nov 25	5.529	5.530	5.519	5.527	20.3K
26 Nov 25	5.547	5.557	5.527	5.540	20.0K
25 Nov 25	5.548	5.550	5.472	5.487	32.3K
24 Nov 25	5.485	5.537	5.472	5.524	348
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

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:

5.552