EODData

MEMBERSHIP REGISTER LOG IN

LSE, ISF: Ishares PLC

06 Mar 2026
LAST:

1,007

CHANGE:
 12.00		OPEN:
1,023		HIGH:
1,026		ASK:
810		VOLUME:
4.1M
CHG(%):
1.18		PREV:
1,019		LOW:
1,002		BID:
770		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
06 Mar 261,0231,0261,0021,0074.1M
05 Mar 261,0351,0411,0181,0193.51M
04 Mar 261,0231,0351,0201,0336.5M
03 Mar 261,0471,0481,0171,0255.66M
02 Mar 261,0531,0531,0531,0533.35M
27 Feb 261,0631,0701,0621,0674.12M
26 Feb 261,0591,0621,0561,0615.78M
25 Feb 261,0491,1481,0481,0561.61M
24 Feb 261,0451,0481,0411,0443.27M
23 Feb 261,0441,0501,0421,0453.12M

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.

  Download

FUNDAMENTALS

Trailing P/E:19.41 
EPS Ratio:0.50 

TECHNICAL INDICATORS

MA5:1,027.402.1%
MA10:1,040.943.4%
MA20:1,032.902.6%
MA50:1,005.670.1%
MA100:976.123.1%
MA200:932.497.9%
RSI14:44.77
WPR14:-100.00 
MTM14:-21.60
ROC14:-0.02 
ATR:20.82 
Week High:1,069.606.3%
Week Low:1,001.540.5%
Month High:1,148.4014.1%
Month Low:999.107.9%
Year High:1,148.4014.1%
Year Low:730.6037.8%