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

24 Sep 2025

LAST: 5.476	CHANGE: 0.01	OPEN: 5.509	HIGH: 5.517	ASK: 5.162	VOLUME: 1.15M
LAST: 5.476	CHG(%): 0.09	PREV: 5.481	LOW: 5.450	BID: 5.099

Period:

Date	Open	High	Low	Close	Volume
24 Sep 25	5.509	5.517	5.450	5.476	1.15M
23 Sep 25	5.500	5.511	5.443	5.481	8.4M
22 Sep 25	5.500	5.513	5.448	5.476	1.07M
19 Sep 25	5.495	5.496	5.438	5.480	2.18M
18 Sep 25	5.523	5.531	5.459	5.479	521.9K
17 Sep 25	5.532	5.542	5.476	5.516	278.1K
16 Sep 25	5.479	5.540	5.472	5.512	590.1K
15 Sep 25	5.485	5.514	5.448	5.510	327.4K
12 Sep 25	5.505	5.512	5.471	5.490	1.39M
11 Sep 25	5.499	5.508	5.437	5.497	751.2K

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:

5.476