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

10 Jul 2026

LAST: 4,082	CHANGE: 11.00	OPEN: 4,072	HIGH: 4,085	ASK: 0	VOLUME: 232.3K
LAST: 4,082	CHG(%): 0.27	PREV: 4,071	LOW: 4,029	BID: 2,722

Period:

Date	Open	High	Low	Close	Volume
10 Jul 26	4,072	4,085	4,029	4,082	232.3K
09 Jul 26	4,005	4,079	4,005	4,071	1.07M
08 Jul 26	4,020	4,032	3,936	3,988	390.5K
07 Jul 26	4,050	4,059	3,994	4,001	441.8K
06 Jul 26	4,131	4,148	4,113	4,147	130.4K
03 Jul 26	4,123	4,149	4,119	4,144	208.2K
02 Jul 26	4,075	4,211	4,026	4,055	305.0K
01 Jul 26	4,156	4,177	4,116	4,140	235.9K
30 Jun 26	4,171	4,218	4,161	4,203	454.7K
29 Jun 26	4,149	4,165	4,078	4,116	352.4K

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:

4,082