LSE, SEGM End of Day and Historical Share Prices [iShares MSCI EM IMI ESG Screened UCITS ETF USD (Acc) GBP]

19 Nov 2025

LAST: 6.385	CHANGE: 0.03	OPEN: 6.335	HIGH: 6.409	ASK: 5.204	VOLUME: 81.6K
LAST: 6.385	CHG(%): 0.39	PREV: 6.360	LOW: 6.329	BID: 5.193

Period:

Date	Open	High	Low	Close	Volume
19 Nov 25	6.335	6.409	6.329	6.385	81.6K
18 Nov 25	6.341	6.361	6.327	6.360	6.2K
17 Nov 25	6.449	6.459	6.414	6.421	17.0K
14 Nov 25	6.432	6.499	6.384	6.499	55.6K
13 Nov 25	6.563	6.589	6.486	6.486	18.0K
12 Nov 25	6.542	6.578	6.535	6.535	3.4K
11 Nov 25	6.507	6.516	6.501	6.506	1.6K
10 Nov 25	6.504	6.512	6.490	6.479	1.0K
07 Nov 25	6.444	6.455	6.345	6.360	1.4K
06 Nov 25	6.524	6.539	6.452	6.454	4.8K

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:

6.385