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

19 Mar 2026

LAST: 5.916	CHANGE: 0.02	OPEN: 5.925	HIGH: 5.929	ASK: 0.000	VOLUME: 5.85M
LAST: 5.916	CHG(%): 0.30	PREV: 5.934	LOW: 5.908	BID: 5.700

Period:

Date	Open	High	Low	Close	Volume
19 Mar 26	5.925	5.929	5.908	5.916	5.85M
18 Mar 26	5.932	5.938	5.926	5.934	2.65M
17 Mar 26	5.931	5.939	5.928	5.932	592.7K
16 Mar 26	5.930	5.932	5.925	5.928	1.73M
13 Mar 26	5.925	5.929	5.920	5.923	844.9K
12 Mar 26	5.930	5.934	5.922	5.925	2.33M
11 Mar 26	5.934	5.939	5.924	5.930	1.24M
10 Mar 26	5.940	5.945	5.936	5.939	13.96M
09 Mar 26	5.935	5.937	5.928	5.935	1.24M
06 Mar 26	5.934	5.940	5.930	5.939	1.61M

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:

5.916