LSE, ISFD End of Day and Historical Share Prices [Ishares PLC]

21 Nov 2025

LAST: 9.027	CHANGE: 0.00	OPEN: 8.928	HIGH: 9.064	ASK: 0.000	VOLUME: 1.49M
LAST: 9.027	CHG(%): 0.02	PREV: 9.029	LOW: 8.923	BID: 8.380

Period:

Date	Open	High	Low	Close	Volume
21 Nov 25	8.928	9.064	8.923	9.027	1.49M
20 Nov 25	9.062	9.092	9.029	9.029	45.3K
19 Nov 25	9.055	9.064	9.007	9.007	186.2K
18 Nov 25	9.078	9.099	9.013	9.042	31.3K
17 Nov 25	9.186	9.190	9.142	9.162	27.7K
14 Nov 25	9.216	9.216	9.113	9.184	55.5K
13 Nov 25	9.369	9.369	9.288	9.288	205.2K
12 Nov 25	9.377	9.386	9.336	9.365	21.0K
11 Nov 25	9.342	9.371	9.316	9.364	36.6K
10 Nov 25	9.229	9.270	9.211	9.250	288.3K

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:

9.027