EODData

LSE, ISP6: Ishares Iii PLC

03 Feb 2026
LAST:

7,582

CHANGE:
 33.00
OPEN:
7,599
HIGH:
7,678
ASK:
0
VOLUME:
33.7K
CHG(%):
0.43
PREV:
7,615
LOW:
7,581
BID:
4,160
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
03 Feb 267,5997,6787,5817,58233.7K
02 Feb 267,4617,6507,4477,61512.5K
30 Jan 267,4287,5057,4137,4557.9K
29 Jan 267,4517,5207,3987,453384.3K
28 Jan 267,4977,5607,4777,48728.1K
27 Jan 267,6057,6207,4967,5149.2K
26 Jan 267,6377,6377,5427,5614.4K
23 Jan 267,8447,8597,6757,675104.2K
22 Jan 267,8477,9347,8477,88711.8K
21 Jan 267,6617,8027,6357,7817.7K

API SERVICE  NEW

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

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

TECHNICAL INDICATORS

MA5:7,518.400.8%
MA10:7,601.000.3%
MA20:7,635.600.7%
MA50:7,508.771.0%
MA100:7,363.713.0%
MA200:7,012.228.1%
STO9:26.82
STO14:26.82
RSI14:45.62
WPR14:-70.28
MTM14:-241.00
ROC14:-0.03 
ATR:135.25 
Week High:7,678.001.3%
Week Low:7,398.002.5%
Month High:7,934.004.6%
Month Low:7,323.008.1%
Year High:7,934.004.6%
Year Low:5,587.3635.7%
Volatility:2.30