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

19 Dec 2025

LAST: 4.996	CHANGE: 0.04	OPEN: 4.957	HIGH: 5.011	ASK: 4.184	VOLUME: 1.6K
LAST: 4.996	CHG(%): 0.82	PREV: 4.955	LOW: 4.957	BID: 4.149

Period:

Date	Open	High	Low	Close	Volume
19 Dec 25	4.957	5.011	4.957	4.996	1.6K
18 Dec 25	4.919	4.955	4.909	4.955	41.3K
17 Dec 25	4.955	4.965	4.897	4.897	15.4K
16 Dec 25	4.914	4.914	4.888	4.888	8.0K
15 Dec 25	4.984	4.986	4.969	4.977	8.3K
12 Dec 25	5.030	5.033	4.985	4.985	1.07M
11 Dec 25	4.986	5.000	4.979	4.999	171.9K
10 Dec 25	5.079	5.081	5.075	5.077	1.3K
09 Dec 25	5.050	5.066	5.041	5.066	17.1K
08 Dec 25	5.081	5.097	5.065	5.067	713

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:

4.996