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

23 Apr 2026

LAST: 5.941	CHANGE: 0.00	OPEN: 5.941	HIGH: 5.948	ASK: 0.000	VOLUME: 2.19M
LAST: 5.941	CHG(%): 0.02	PREV: 5.942	LOW: 5.938	BID: 5.700

Period:

Date	Open	High	Low	Close	Volume
23 Apr 26	5.941	5.948	5.938	5.941	2.19M
22 Apr 26	5.944	5.948	5.940	5.942	552.9K
21 Apr 26	5.945	5.948	5.941	5.941	2.87M
20 Apr 26	5.945	5.948	5.943	5.948	2.34M
17 Apr 26	5.941	5.949	5.939	5.948	19.17M
16 Apr 26	5.944	5.946	5.939	5.939	2.69M
15 Apr 26	5.942	5.943	5.937	5.938	796.0K
14 Apr 26	5.936	5.940	5.935	5.938	1.28M
13 Apr 26	5.933	5.936	5.928	5.933	992.3K
10 Apr 26	5.934	5.944	5.932	5.933	1.14M

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:

5.941