LSE, ISFR End of Day and Historical Share Prices [Ishares IV Plc]

04 Aug 2025

LAST: 5,070	CHANGE: 50.50	OPEN: 5,057	HIGH: 5,070	ASK: 5,236	VOLUME: 1.9K
LAST: 5,070	CHG(%): 1.01	PREV: 5,020	LOW: 5,030	BID: 5,183

Period:

Date	Open	High	Low	Close	Volume
02 Sep 25	5,113	5,126	5,094	5,096	6.3K
01 Sep 25	5,102	5,133	5,092	5,093	22.2K
29 Aug 25	5,112	5,138	5,107	5,109	697
28 Aug 25	5,139	5,152	5,098	5,120	83.6K
27 Aug 25	5,095	5,110	5,070	5,091	1.3K
26 Aug 25	5,076	5,116	5,056	5,093	4.7K
25 Aug 25	5,272	5,287	5,241	5,276	4.6K
22 Aug 25	5,242	5,257	5,241	5,257	129
21 Aug 25	5,265	5,266	5,229	5,243	100
20 Aug 25	5,254	5,277	5,227	5,271	971

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:

5,070