LSE, IUSA End of Day and Historical Share Prices [Ishares PLC]

08 Jul 2026

LAST: 5,541	CHANGE: 31.75	OPEN: 5,581	HIGH: 5,585	ASK: 4,355	VOLUME: 62.6K
LAST: 5,541	CHG(%): 0.57	PREV: 5,595	LOW: 5,531	BID: 3,970

Period:

Date	Open	High	Low	Close	Volume
08 Jul 26	5,581	5,585	5,531	5,541	62.6K
07 Jul 26	5,598	5,611	5,570	5,573	89.3K
06 Jul 26	5,604	5,618	5,595	5,617	139.0K
03 Jul 26	5,590	5,598	5,585	5,595	84.9K
02 Jul 26	5,597	5,616	5,567	5,576	76.5K
01 Jul 26	5,615	5,642	5,597	5,637	87.5K
30 Jun 26	5,601	5,629	5,597	5,616	65.2K
29 Jun 26	5,558	5,581	5,531	5,562	144.5K
26 Jun 26	5,538	5,556	5,502	5,556	2.19M
25 Jun 26	5,603	5,611	5,531	5,558	62.1K

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:

5,541