EODData

LSE, IPRP: Ishares PLC

10 Dec 2025
LAST:

2,578

CHANGE:
 2.00
OPEN:
2,575
HIGH:
2,579
ASK:
0
VOLUME:
3.8K
CHG(%):
0.08
PREV:
2,576
LOW:
2,567
BID:
2,400
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
10 Dec 252,5752,5792,5672,5783.8K
09 Dec 252,5822,5902,5692,5763.4K
08 Dec 252,6282,6342,5832,583423
05 Dec 252,6392,6422,6242,6243.9K
04 Dec 252,6512,6582,6352,63510.6K
03 Dec 252,6832,6842,6372,6406.6K
02 Dec 252,6772,6882,6682,6751.6K
01 Dec 252,6882,7022,6752,6783.1K
28 Nov 252,6772,7012,6772,694409
27 Nov 252,6942,6972,6772,6892.8K

API SERVICE  NEW

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

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

TECHNICAL INDICATORS

MA5:2,598.800.8%
MA10:2,636.852.3%
MA20:2,657.363.1%
MA50:2,669.193.6%
MA100:2,667.163.5%
MA200:2,618.401.6%
STO9:1.59 
STO14:1.59 
RSI14:24.22 
WPR14:-98.31 
MTM14:-83.00
ROC14:-0.03 
ATR:26.42 
Week High:2,684.004.1%
Week Low:2,567.000.4%
Month High:2,738.006.2%
Month Low:2,567.001.6%
Year High:2,760.507.1%
Year Low:2,275.5013.3%
Volatility:4.59