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

02 Sep 2025

LAST: 4,749	CHANGE: 14.50	OPEN: 4,760	HIGH: 4,792	ASK: 4,355	VOLUME: 104.3K
LAST: 4,749	CHG(%): 0.30	PREV: 4,763	LOW: 4,742	BID: 3,970

Period:

Date	Open	High	Low	Close	Volume
02 Sep 25	4,760	4,792	4,742	4,749	104.3K
01 Sep 25	4,760	4,772	4,755	4,763	55.8K
29 Aug 25	4,800	4,811	4,760	4,769	111K
28 Aug 25	4,790	4,801	4,773	4,781	107.3K
27 Aug 25	4,791	4,807	4,787	4,794	94.9K
26 Aug 25	4,767	4,769	4,752	4,762	98.4K
25 Aug 25	4,732	4,777	4,730	4,772	104.8K
22 Aug 25	4,732	4,775	4,730	4,772	101.6K
21 Aug 25	4,746	4,748	4,720	4,744	53.1K
20 Aug 25	4,730	4,741	4,695	4,721	124K

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:

4,749