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

07 Nov 2025

LAST: 5,607	CHANGE: 60.00	OPEN: 5,681	HIGH: 5,688	ASK: 4,912	VOLUME: 100
LAST: 5,607	CHG(%): 1.06	PREV: 5,667	LOW: 5,607	BID: 4,869

Period:

Date	Open	High	Low	Close	Volume
07 Nov 25	5,681	5,688	5,607	5,607	100
06 Nov 25	5,752	5,761	5,663	5,667	606
05 Nov 25	5,738	5,780	5,722	5,771	598
04 Nov 25	5,743	5,782	5,711	5,782	108
03 Nov 25	5,786	5,810	5,753	5,785	2.3K
31 Oct 25	5,811	5,830	5,768	5,768	176
30 Oct 25	5,820	5,826	5,804	5,818	546
29 Oct 25	5,838	5,868	5,819	5,819	100
28 Oct 25	5,827	5,840	5,799	5,837	192
27 Oct 25	5,828	5,828	5,779	5,813	680

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:

5,607