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

25 Feb 2026

LAST: 8.157	CHANGE: 0.06	OPEN: 8.153	HIGH: 8.167	ASK: 6.064	VOLUME: 1.5K
LAST: 8.157	CHG(%): 0.77	PREV: 8.095	LOW: 8.143	BID: 6.050

Period:

Date	Open	High	Low	Close	Volume
25 Feb 26	8.153	8.167	8.143	8.157	1.5K
24 Feb 26	8.096	8.108	8.070	8.095	85.5K
23 Feb 26	8.117	8.147	8.053	8.068	6.1K
20 Feb 26	8.144	8.148	8.097	8.130	24.5K
19 Feb 26	8.116	8.144	8.103	8.123	24.2K
18 Feb 26	8.058	8.130	8.058	8.128	3.1K
17 Feb 26	8.007	8.059	7.992	8.051	80.6K
16 Feb 26	8.027	8.030	7.994	7.996	4.4K
13 Feb 26	8.001	8.026	7.984	8.026	926
12 Feb 26	8.125	8.125	7.987	7.987	11.1K

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:

8.157