LSE, ISAD End of Day and Historical Share Prices [Ishares V Public Limited Company]

05 Jun 2026

LAST: 4.145	CHANGE: 0.01	OPEN: 4.178	HIGH: 4.178	ASK: 0.000	VOLUME: 135
LAST: 4.145	CHG(%): 0.19	PREV: 4.174	LOW: 4.174	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
05 Jun 26	4.178	4.178	4.174	4.145	135
04 Jun 26	4.178	4.185	4.174	4.185	135
03 Jun 26	4.193	4.193	4.193	4.193	29.3K
02 Jun 26	4.189	4.204	4.189	4.204	18.1K
01 Jun 26	4.190	4.190	4.183	4.183	119
29 May 26	4.174	4.174	4.174	4.174	100
28 May 26	4.160	4.170	4.153	4.170	100
27 May 26	4.154	4.154	4.154	4.154	2.0K
26 May 26	4.151	4.154	4.151	4.151	2.0K
25 May 26	4.121	4.121	4.121	4.123	1.9K

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:

4.145