LSE, DJSC End of Day and Historical Share Prices [Ishares Plc]

24 Sep 2025

LAST: 4,039	CHANGE: 14.75	OPEN: 4,041	HIGH: 4,045	ASK: 3,572	VOLUME: 67
LAST: 4,039	CHG(%): 0.36	PREV: 4,054	LOW: 4,035	BID: 3,560

Period:

Date	Open	High	Low	Close	Volume
24 Sep 25	4,041	4,045	4,035	4,039	67
23 Sep 25	4,048	4,069	4,048	4,054	590
22 Sep 25	4,007	4,028	4,007	4,026	6.6K
19 Sep 25	4,025	4,029	4,025	4,029	2.3K
18 Sep 25	4,000	4,018	3,999	4,018	10.5K
17 Sep 25	3,985	3,993	3,978	3,990	1.9K
16 Sep 25	3,998	4,004	3,983	3,983	1.9K
15 Sep 25	4,009	4,018	3,999	4,006	100
12 Sep 25	3,993	3,993	3,985	3,987	100
11 Sep 25	3,984	4,000	3,981	3,981	524

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:

4,039