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

04 May 2026

LAST: 5,786	CHANGE: 0.00	OPEN: 5,762	HIGH: 5,786	ASK: 4,912	VOLUME: 945
LAST: 5,786	CHG(%): 0.00	PREV: 5,786	LOW: 5,736	BID: 4,869

Period:

Date	Open	High	Low	Close	Volume
04 May 26	5,762	5,786	5,736	5,786	945
01 May 26	5,762	5,786	5,736	5,786	944
30 Apr 26	5,621	5,718	5,621	5,718	100
29 Apr 26	5,678	5,694	5,661	5,677	100
28 Apr 26	5,692	5,732	5,655	5,655	100
27 Apr 26	5,791	5,811	5,733	5,737	390
24 Apr 26	5,770	5,822	5,741	5,770	884
23 Apr 26	5,710	5,760	5,700	5,747	1.6K
22 Apr 26	5,824	5,824	5,758	5,766	428
21 Apr 26	5,873	5,875	5,833	5,833	961

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:

5,786