LSE, EMGA End of Day and Historical Share Prices [Ishares III Plc]

05 Sep 2025

LAST: 5.421	CHANGE: 0.05	OPEN: 5.413	HIGH: 5.430	ASK: 0.000	VOLUME: 2.72M
LAST: 5.421	CHG(%): 0.86	PREV: 5.375	LOW: 5.386	BID: 4.840

Period:

Date	Open	High	Low	Close	Volume
05 Sep 25	5.413	5.430	5.386	5.421	2.72M
04 Sep 25	5.412	5.412	5.347	5.375	54.5K
03 Sep 25	5.372	5.394	5.337	5.385	48.3K
02 Sep 25	5.414	5.414	5.352	5.373	52.7K
01 Sep 25	5.390	5.400	5.358	5.394	17.6K
29 Aug 25	5.383	5.397	5.367	5.390	76.1K
28 Aug 25	5.409	5.409	5.356	5.393	88K
27 Aug 25	5.350	5.405	5.350	5.370	59K
26 Aug 25	5.382	5.403	5.357	5.387	82.5K
25 Aug 25	5.343	5.415	5.318	5.413	558.3K

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:

5.421