LSE, EMV End of Day and Historical Share Prices [Ishrs Edge MSCI EM Min Vol ETF USD [Acc]]

17 Apr 2026

LAST: 3,156	CHANGE: 33.50	OPEN: 3,138	HIGH: 3,156	ASK: 2,723	VOLUME: 101
LAST: 3,156	CHG(%): 1.07	PREV: 3,123	LOW: 3,135	BID: 2,698

Period:

Date	Open	High	Low	Close	Volume
17 Apr 26	3,138	3,156	3,135	3,156	101
16 Apr 26	3,121	3,132	3,111	3,123	1.5K
15 Apr 26	3,103	3,107	3,085	3,107	439
14 Apr 26	3,088	3,089	3,066	3,089	148
13 Apr 26	3,020	3,068	3,020	3,060	2.7K
10 Apr 26	3,024	3,046	3,024	3,042	5.1K
09 Apr 26	3,023	3,032	3,015	3,032	100
08 Apr 26	3,024	3,041	3,005	3,025	4.4K
07 Apr 26	2,968	2,968	2,920	2,927	1.6K
06 Apr 26	2,914	2,930	2,907	2,933	406

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:

3,156