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

27 Oct 2025

LAST: 7.238	CHANGE: 0.05	OPEN: 7.218	HIGH: 7.245	ASK: 0.000	VOLUME: 24.9K
LAST: 7.238	CHG(%): 0.68	PREV: 7.189	LOW: 7.218	BID: 5.200

Period:

Date	Open	High	Low	Close	Volume
27 Oct 25	7.218	7.245	7.218	7.238	24.9K
24 Oct 25	7.171	7.190	7.171	7.189	47.9K
23 Oct 25	7.130	7.176	7.130	7.176	17.2K
22 Oct 25	7.170	7.170	7.129	7.129	9.2K
21 Oct 25	7.154	7.154	7.139	7.154	100
20 Oct 25	7.119	7.156	7.117	7.156	952
17 Oct 25	7.085	7.104	7.077	7.104	178.2K
16 Oct 25	7.059	7.127	7.059	7.127	11.7K
15 Oct 25	7.117	7.117	7.078	7.078	43.2K
14 Oct 25	7.023	7.044	7.023	7.044	49.8K

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:

7.238