LSE, EYED End of Day and Historical Share Prices [iShares MSCI Europe Energy Sector UCITS ETF EUR (Dist) GBP]

28 Nov 2025

LAST: 4.698	CHANGE: 0.05	OPEN: 4.674	HIGH: 4.708	ASK: 4.228	VOLUME: 287
LAST: 4.698	CHG(%): 1.12	PREV: 4.646	LOW: 4.666	BID: 4.163

Period:

Date	Open	High	Low	Close	Volume
28 Nov 25	4.674	4.708	4.666	4.698	287
27 Nov 25	4.644	4.646	4.644	4.646	4.1K
26 Nov 25	4.683	4.683	4.652	4.677	9.9K
25 Nov 25	4.651	4.683	4.621	4.621	430
24 Nov 25	4.673	4.709	4.644	4.660	23.3K
21 Nov 25	4.699	4.699	4.640	4.667	373.5K
20 Nov 25	4.772	4.772	4.743	4.751	8.1K
19 Nov 25	4.795	4.816	4.691	4.710	81.0K
18 Nov 25	4.765	4.774	4.728	4.750	17.0K
17 Nov 25	4.813	4.830	4.808	4.815	262.5K

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:

4.698