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

28 Nov 2025

LAST: 9.001	CHANGE: 0.04	OPEN: 9.058	HIGH: 9.058	ASK: 7.951	VOLUME: 42.1K
LAST: 9.001	CHG(%): 0.40	PREV: 8.965	LOW: 8.993	BID: 7.939

Period:

Date	Open	High	Low	Close	Volume
28 Nov 25	9.058	9.058	8.993	9.001	42.1K
27 Nov 25	8.977	8.997	8.958	8.965	40.1K
26 Nov 25	8.990	9.006	8.950	8.987	66.1K
25 Nov 25	8.911	8.937	8.813	8.890	157.9K
24 Nov 25	8.833	8.912	8.795	8.908	364.1K
21 Nov 25	8.703	8.753	8.677	8.714	7.06M
20 Nov 25	8.953	9.000	8.877	8.877	112.3K
19 Nov 25	8.781	8.880	8.760	8.822	115.3K
18 Nov 25	8.768	8.817	8.701	8.781	51.1K
17 Nov 25	8.944	8.962	8.846	8.877	101.7K

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:

9.001