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

05 Sep 2025

LAST: 4.176	CHANGE: 0.02	OPEN: 4.190	HIGH: 4.197	ASK: 0.000	VOLUME: 126.8K
LAST: 4.176	CHG(%): 0.55	PREV: 4.153	LOW: 4.175	BID: 3.570

Period:

Date	Open	High	Low	Close	Volume
05 Sep 25	4.190	4.197	4.175	4.176	126.8K
04 Sep 25	4.153	4.168	4.147	4.153	208.9K
03 Sep 25	4.189	4.192	4.172	4.172	93.7K
02 Sep 25	4.157	4.172	4.145	4.163	66.4K
01 Sep 25	4.141	4.151	4.137	4.137	9.3K
29 Aug 25	4.136	4.149	4.132	4.143	210.5K
28 Aug 25	4.160	4.162	4.143	4.158	77.8K
27 Aug 25	4.165	4.171	4.148	4.149	12.9K
26 Aug 25	4.215	4.215	4.162	4.185	72.4K
25 Aug 25	4.167	4.200	4.167	4.192	243.5K

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:

4.176