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

12 Feb 2026

LAST: 5.533	CHANGE: 0.02	OPEN: 5.631	HIGH: 5.631	ASK: 4.184	VOLUME: 11
LAST: 5.533	CHG(%): 0.36	PREV: 5.553	LOW: 5.533	BID: 4.149

Period:

Date	Open	High	Low	Close	Volume
12 Feb 26	5.631	5.631	5.533	5.533	11
11 Feb 26	5.520	5.566	5.520	5.553	184
10 Feb 26	5.482	5.504	5.482	5.498	399
09 Feb 26	5.456	5.486	5.435	5.481	763
06 Feb 26	5.349	5.432	5.349	5.432	18.6K
05 Feb 26	5.349	5.386	5.327	5.369	5.1K
04 Feb 26	5.415	5.415	5.352	5.352	5.9K
03 Feb 26	5.409	5.419	5.388	5.391	2.2K
02 Feb 26	5.275	5.348	5.244	5.348	201
30 Jan 26	5.351	5.386	5.351	5.386	245

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:

5.533