LSE, R1GB End of Day and Historical Share Prices [iShares Russell 1000 Growth UCITS ETF USD Acc]

05 Dec 2025

LAST: 33.58	CHANGE: 0.31	OPEN: 33.54	HIGH: 33.58	ASK: 27.38	VOLUME: 5.5K
LAST: 33.58	CHG(%): 0.94	PREV: 33.27	LOW: 33.40	BID: 27.22

Period:

Date	Open	High	Low	Close	Volume
05 Dec 25	33.54	33.58	33.40	33.58	5.5K
04 Dec 25	33.35	33.40	33.21	33.27	750
03 Dec 25	33.70	33.71	33.27	33.35	1.6K
02 Dec 25	33.53	33.91	33.48	33.67	2.7K
01 Dec 25	33.42	33.52	33.23	33.52	20.6K
28 Nov 25	33.61	33.69	33.49	33.49	1.6K
27 Nov 25	33.50	33.54	33.43	33.43	126
26 Nov 25	33.55	33.56	33.40	33.52	6.3K
25 Nov 25	33.12	33.26	32.85	33.05	302
24 Nov 25	32.87	33.25	32.70	33.25	524

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:

33.58