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

15 Sep 2025

LAST: 4,839	CHANGE: 2.38	OPEN: 4,839	HIGH: 4,849	ASK: 4,355	VOLUME: 125.3K
LAST: 4,839	CHG(%): 0.05	PREV: 4,837	LOW: 4,820	BID: 3,970

Period:

Date	Open	High	Low	Close	Volume
15 Sep 25	4,839	4,849	4,820	4,839	125.3K
12 Sep 25	4,832	4,842	4,828	4,837	100.8K
11 Sep 25	4,816	4,832	4,803	4,831	45.1K
10 Sep 25	4,819	4,830	4,791	4,815	141.7K
09 Sep 25	4,786	4,793	4,774	4,790	107.2K
08 Sep 25	4,790	4,800	4,781	4,793	54K
05 Sep 25	4,834	4,834	4,753	4,770	6.98M
04 Sep 25	4,790	4,809	4,787	4,807	105.6K
03 Sep 25	4,789	4,802	4,771	4,772	136.9K
02 Sep 25	4,760	4,792	4,742	4,749	104.3K

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:

4,839