LSE, ISFR End of Day and Historical Share Prices [iShares MSCI France UCITS]

26 Nov 2025

LAST: 5,414	CHANGE: 35.50	OPEN: 5,415	HIGH: 5,433	ASK: 4,655	VOLUME: 246
LAST: 5,414	CHG(%): 0.66	PREV: 5,379	LOW: 5,399	BID: 4,630

Period:

Date	Open	High	Low	Close	Volume
26 Nov 25	5,415	5,433	5,399	5,414	246
25 Nov 25	5,346	5,385	5,329	5,379	100
24 Nov 25	5,404	5,405	5,342	5,342	100
21 Nov 25	5,335	5,353	5,328	5,353	11.5K
20 Nov 25	5,394	5,413	5,366	5,366	688
19 Nov 25	5,338	5,378	5,326	5,364	261
18 Nov 25	5,396	5,397	5,340	5,352	100
17 Nov 25	5,484	5,502	5,446	5,448	5.8K
14 Nov 25	5,531	5,539	5,459	5,492	7.8K
13 Nov 25	5,591	5,596	5,539	5,539	100

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:

5,414