LSE, ISFR End of Day and Historical Share Prices [Ishs MSCI France Ucits ETF EUR [Acc]]

18 Sep 2026

LAST: 5,432	CHANGE: 106.00	OPEN: 5,507	HIGH: 5,510	ASK: 4,655	VOLUME: 540
LAST: 5,432	CHG(%): 1.91	PREV: 5,538	LOW: 5,432	BID: 4,630

Period:

Date	Open	High	Low	Close	Volume
18 Sep 26	5,507	5,510	5,432	5,432	540
17 Sep 26	5,497	5,545	5,497	5,538	186
16 Sep 26	5,484	5,499	5,463	5,499	125
15 Sep 26	5,433	5,462	5,418	5,457	901
14 Sep 26	5,495	5,506	5,450	5,470	395
11 Sep 26	5,519	5,526	5,519	5,519	100
10 Sep 26	5,532	5,535	5,493	5,494	283
09 Sep 26	5,580	5,595	5,505	5,515	3.9K
08 Sep 26	5,607	5,616	5,585	5,616	2.2K
07 Sep 26	5,583	5,616	5,579	5,607	1.8K

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:

5,432