LSE, SEMB End of Day and Historical Share Prices [Ishares Ii PLC]

17 Dec 2025

LAST: 6,938	CHANGE: 4.50	OPEN: 6,994	HIGH: 7,033	ASK: 0	VOLUME: 988
LAST: 6,938	CHG(%): 0.06	PREV: 6,943	LOW: 6,937	BID: 6,400

Period:

Date	Open	High	Low	Close	Volume
17 Dec 25	6,994	7,033	6,937	6,938	988
16 Dec 25	6,939	7,003	6,929	6,943	693
15 Dec 25	6,947	6,992	6,941	6,957	3.6K
12 Dec 25	6,931	6,963	6,931	6,962	693
11 Dec 25	6,973	6,973	6,914	6,928	642
10 Dec 25	6,988	7,006	6,960	6,977	13.6K
09 Dec 25	6,943	7,008	6,943	6,985	943
08 Dec 25	7,042	7,042	6,984	6,990	1.6K
05 Dec 25	7,033	7,033	7,001	7,011	988
04 Dec 25	7,004	7,043	6,984	7,000	838

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:

6,938