EODData

MEMBERSHIP REGISTER LOG IN

LSE, ISF: Ishares PLC

31 Oct 2025
LAST:

947.2

CHANGE:
 4.05		OPEN:
949.8		HIGH:
950.8		ASK:
810.0		VOLUME:
4.17M
CHG(%):
0.43		PREV:
951.2		LOW:
945.2		BID:
770.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
31 Oct 25949.8950.8945.2947.24.17M
30 Oct 25949.5951.7944.5951.24.1M
29 Oct 25947.9954.1947.3951.31.99M
28 Oct 25942.7948.3940.6946.23.91M
27 Oct 25940.0943.2939.1940.94.12M
24 Oct 25936.4940.6931.9940.64.47M
23 Oct 25930.0936.2928.4934.74.1M
22 Oct 25924.0930.9923.0927.74.42M
21 Oct 25919.9920.9917.1919.15.78M
20 Oct 25913.5918.6912.8917.47.26M

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:19.18 
EPS Ratio:0.48 

TECHNICAL INDICATORS

MA5:947.350.0%
MA10:937.631.0%
MA20:928.822.0%
MA50:913.653.7%
MA100:895.655.8%
MA200:868.759.0%
STO9:80.14 
STO14:83.99 
RSI14:74.17 
WPR14:-10.22 
MTM14:27.55
ROC14:0.03 
ATR:8.08 
Week High:954.100.7%
Week Low:931.901.6%
Month High:1,009.206.6%
Month Low:900.509.0%
Year High:1,009.206.6%
Year Low:730.6029.6%
Volatility:2.65