LSE, EMGU End of Day and Historical Share Prices [iShares Core MSCI EM IMI UCITS ETF USD (Dist) GBP]

19 Dec 2025

LAST: 4.483	CHANGE: 0.04	OPEN: 4.439	HIGH: 4.488	ASK: 0.000	VOLUME: 83.7K
LAST: 4.483	CHG(%): 0.89	PREV: 4.443	LOW: 4.439	BID: 3.570

Period:

Date	Open	High	Low	Close	Volume
19 Dec 25	4.439	4.488	4.439	4.483	83.7K
18 Dec 25	4.412	4.443	4.408	4.443	177.6K
17 Dec 25	4.444	4.452	4.393	4.394	81.5K
16 Dec 25	4.410	4.419	4.388	4.388	50.2K
15 Dec 25	4.465	4.474	4.457	4.470	31.9K
12 Dec 25	4.511	4.513	4.504	4.504	69.9K
11 Dec 25	4.461	4.480	4.459	4.475	405.4K
10 Dec 25	4.499	4.509	4.499	4.502	5.3K
09 Dec 25	4.477	4.497	4.475	4.495	53.4K
08 Dec 25	4.501	4.518	4.495	4.495	87.9K

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:

4.483