LSE, IEEM End of Day and Historical Share Prices [Ishares Plc]

12 Sep 2025

LAST: 3,811	CHANGE: 7.25	OPEN: 3,817	HIGH: 3,824	ASK: 0	VOLUME: 77K
LAST: 3,811	CHG(%): 0.19	PREV: 3,804	LOW: 3,808	BID: 3,400

Period:

Date	Open	High	Low	Close	Volume
12 Sep 25	3,817	3,824	3,808	3,811	77K
11 Sep 25	3,786	3,805	3,782	3,804	39.2K
10 Sep 25	3,810	3,811	3,792	3,803	4.8K
09 Sep 25	3,760	3,774	3,750	3,770	12.4K
08 Sep 25	3,742	3,744	3,729	3,735	3.8K
05 Sep 25	3,721	3,726	3,704	3,708	126.7K
04 Sep 25	3,690	3,692	3,681	3,686	7.5K
03 Sep 25	3,716	3,721	3,703	3,703	6.1K
02 Sep 25	3,691	3,704	3,681	3,698	10.8K
01 Sep 25	3,679	3,686	3,669	3,670	26.8K

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:

3,811