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

04 Aug 2025

LAST: 45.76	CHANGE: 0.52	OPEN: 45.69	HIGH: 45.91	ASK: 0.00	VOLUME: 112.2K
LAST: 45.76	CHG(%): 1.15	PREV: 45.24	LOW: 45.66	BID: 38.50

Period:

Date	Open	High	Low	Close	Volume
04 Sep 25	46.76	46.78	46.60	46.72	61.6K
03 Sep 25	46.85	47.09	46.74	46.96	26.3K
02 Sep 25	47.03	47.03	46.35	46.64	14.1K
01 Sep 25	46.94	47.02	46.84	46.89	8.4K
29 Aug 25	46.87	46.91	46.60	46.84	30.1K
28 Aug 25	46.84	47.09	46.76	47.00	35.2K
27 Aug 25	47.01	47.01	46.64	46.82	3.2K
26 Aug 25	47.25	47.75	47.11	47.26	41K
25 Aug 25	46.76	47.56	46.71	47.54	21.4K
22 Aug 25	46.76	47.55	46.71	47.55	55.6K

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:

45.76