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

04 Aug 2025

LAST: 5.327	CHANGE: 0.02	OPEN: 5.313	HIGH: 5.328	ASK: 0.000	VOLUME: 104.3K
LAST: 5.327	CHG(%): 0.29	PREV: 5.311	LOW: 5.310	BID: 5.320

Period:

Date	Open	High	Low	Close	Volume
03 Sep 25	5.298	5.312	5.296	5.312	220.9K
02 Sep 25	5.304	5.331	5.293	5.297	368.6K
01 Sep 25	5.312	5.333	5.308	5.312	745K
29 Aug 25	5.333	5.334	5.312	5.312	147.8K
28 Aug 25	5.339	5.339	5.316	5.323	115.6K
27 Aug 25	5.320	5.341	5.318	5.322	21K
26 Aug 25	5.317	5.340	5.312	5.320	320.1K
25 Aug 25	5.310	5.338	5.308	5.321	850.5K
22 Aug 25	5.310	5.338	5.308	5.321	773K
21 Aug 25	5.332	5.332	5.310	5.314	644.5K

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:

5.327