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

10 Apr 2026

LAST: 5,554	CHANGE: 24.00	OPEN: 5,548	HIGH: 5,592	ASK: 4,655	VOLUME: 55.6K
LAST: 5,554	CHG(%): 0.43	PREV: 5,530	LOW: 5,535	BID: 4,630

Period:

Date	Open	High	Low	Close	Volume
10 Apr 26	5,548	5,592	5,535	5,554	55.6K
09 Apr 26	5,549	5,549	5,493	5,530	21.6K
08 Apr 26	5,533	5,575	5,499	5,542	32.9K
07 Apr 26	5,344	5,418	5,317	5,322	39.2K
06 Apr 26	5,319	5,360	5,291	5,356	2.9K
03 Apr 26	5,319	5,360	5,291	5,356	2.9K
02 Apr 26	5,319	5,360	5,291	5,356	2.9K
01 Apr 26	5,394	5,395	5,335	5,361	3.6K
31 Mar 26	5,208	5,268	5,195	5,268	1.1K
30 Mar 26	5,147	5,187	5,142	5,186	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:

5,554