LSE, SEGM End of Day and Historical Share Prices [Ishares Iv PLC]

17 Dec 2025

LAST: 6.218	CHANGE: 0.01	OPEN: 6.292	HIGH: 6.303	ASK: 5.204	VOLUME: 2.3K
LAST: 6.218	CHG(%): 0.16	PREV: 6.208	LOW: 6.215	BID: 5.193

Period:

Date	Open	High	Low	Close	Volume
17 Dec 25	6.292	6.303	6.215	6.218	2.3K
16 Dec 25	6.237	6.248	6.208	6.208	6.8K
15 Dec 25	6.337	6.343	6.313	6.328	741
12 Dec 25	6.391	6.398	6.371	6.371	4.9K
11 Dec 25	6.339	6.348	6.321	6.345	5.1K
10 Dec 25	6.390	6.390	6.375	6.382	10.2K
09 Dec 25	6.378	6.378	6.349	6.372	54.8K
08 Dec 25	6.395	6.410	6.378	6.378	971
05 Dec 25	6.411	6.421	6.387	6.420	183.4K
04 Dec 25	6.327	6.346	6.319	6.336	61.7K

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:

6.218