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

31 Oct 2025

LAST: 5.197	CHANGE: 0.03	OPEN: 5.219	HIGH: 5.219	ASK: 4.184	VOLUME: 1.6K
LAST: 5.197	CHG(%): 0.50	PREV: 5.223	LOW: 5.197	BID: 4.149

Period:

Date	Open	High	Low	Close	Volume
31 Oct 25	5.219	5.219	5.197	5.197	1.6K
30 Oct 25	5.217	5.223	5.214	5.223	6.6K
29 Oct 25	5.247	5.266	5.247	5.256	13.4K
28 Oct 25	5.127	5.182	5.125	5.179	59.0K
27 Oct 25	5.174	5.187	5.170	5.177	10.8K
24 Oct 25	5.122	5.133	5.122	5.133	146
23 Oct 25	5.060	5.093	5.060	5.093	790
22 Oct 25	5.080	5.080	5.041	5.041	11.5K
21 Oct 25	5.073	5.073	5.047	5.052	4.8K
20 Oct 25	5.068	5.085	5.045	5.085	7.8K

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:

5.197