LSE, IBTU End of Day and Historical Share Prices [Ishares Plc]

02 Sep 2025

LAST: 5.030	CHANGE: 0.00	OPEN: 5.033	HIGH: 5.039	ASK: 5.200	VOLUME: 154K
LAST: 5.030	CHG(%): 0.04	PREV: 5.032	LOW: 5.029	BID: 4.900

Period:

Date	Open	High	Low	Close	Volume
02 Sep 25	5.033	5.039	5.029	5.030	154K
01 Sep 25	5.029	5.032	5.027	5.032	101.8K
29 Aug 25	5.030	5.030	5.029	5.029	304.5K
28 Aug 25	5.031	5.034	5.029	5.030	157.3K
27 Aug 25	5.027	5.029	5.025	5.029	256.8K
26 Aug 25	5.025	5.029	5.024	5.028	141.5K
25 Aug 25	5.028	5.028	5.025	5.027	297.9K
22 Aug 25	5.028	5.028	5.025	5.027	284.5K
21 Aug 25	5.028	5.028	5.025	5.025	250.5K
20 Aug 25	5.022	5.025	5.020	5.024	138.9K

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:

5.030