LSE, EDMG End of Day and Historical Share Prices [iShares MSCI USA ESG Enhanced UCITS ETF GBP Hedged Inc]

19 Dec 2025

LAST: 6.971	CHANGE: 0.02	OPEN: 6.934	HIGH: 6.971	ASK: 6.062	VOLUME: 1.8K
LAST: 6.971	CHG(%): 0.35	PREV: 6.947	LOW: 6.928	BID: 6.049

Period:

Date	Open	High	Low	Close	Volume
19 Dec 25	6.934	6.971	6.928	6.971	1.8K
18 Dec 25	6.894	6.947	6.888	6.947	32.2K
17 Dec 25	6.944	6.964	6.879	6.879	40.7K
16 Dec 25	6.924	6.955	6.918	6.918	42.1K
15 Dec 25	6.990	7.008	6.961	6.979	11.3K
12 Dec 25	7.050	7.051	6.968	6.968	133.5K
11 Dec 25	6.993	7.013	6.993	7.007	92.5K
10 Dec 25	7.011	7.019	7.006	7.019	65.0K
09 Dec 25	7.034	7.039	7.018	7.039	58.2K
08 Dec 25	7.053	7.061	7.031	7.031	21.2K

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:

6.971