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

05 Sep 2025

LAST: 7.885	CHANGE: 0.10	OPEN: 7.863	HIGH: 7.933	ASK: 0.000	VOLUME: 686.1K
LAST: 7.885	CHG(%): 1.32	PREV: 7.782	LOW: 7.857	BID: 5.900

Period:

Date	Open	High	Low	Close	Volume
05 Sep 25	7.863	7.933	7.857	7.885	686.1K
04 Sep 25	7.773	7.795	7.763	7.782	795.6K
03 Sep 25	7.797	7.845	7.784	7.841	8.57M
02 Sep 25	7.822	7.978	7.714	7.766	254.2K
01 Sep 25	7.810	7.838	7.809	7.810	706.3K
29 Aug 25	7.823	7.827	7.764	7.806	405K
28 Aug 25	7.820	7.848	7.797	7.847	25.27M
27 Aug 25	7.836	7.842	7.773	7.796	239.5K
26 Aug 25	7.885	8.044	7.824	7.871	154.1K
25 Aug 25	7.786	7.932	7.776	7.923	388.9K

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:

7.885