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

02 Sep 2025

LAST: 4.154	CHANGE: 0.02	OPEN: 4.195	HIGH: 4.195	ASK: 0.000	VOLUME: 150.7K
LAST: 4.154	CHG(%): 0.53	PREV: 4.176	LOW: 4.154	BID: 4.120

Period:

Date	Open	High	Low	Close	Volume
02 Sep 25	4.195	4.195	4.154	4.154	150.7K
01 Sep 25	4.194	4.194	4.171	4.176	8.3K
29 Aug 25	4.201	4.201	4.152	4.162	40.3K
28 Aug 25	4.196	4.199	4.162	4.175	80.7K
27 Aug 25	4.184	4.184	4.155	4.167	150.2K
26 Aug 25	4.156	4.182	4.132	4.159	50.4K
25 Aug 25	4.159	4.178	4.133	4.178	10K
22 Aug 25	4.159	4.178	4.133	4.178	10K
21 Aug 25	4.170	4.170	4.129	4.130	105.7K
20 Aug 25	4.164	4.164	4.136	4.147	53.7K

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:

4.154