LSE, IESU End of Day and Historical Share Prices [iShares S&P 500 Energy Sector UCITS ETF USD (Acc) GBP]

05 Dec 2025

LAST: 719.3	CHANGE: 6.50	OPEN: 713.3	HIGH: 722.0	ASK: 317.8	VOLUME: 85.3K
LAST: 719.3	CHG(%): 0.91	PREV: 712.8	LOW: 711.6	BID: 317.4

Period:

Date	Open	High	Low	Close	Volume
05 Dec 25	713.3	722.0	711.6	719.3	85.3K
04 Dec 25	711.8	713.5	708.0	712.8	28.7K
03 Dec 25	706.0	709.5	703.0	709.5	58.7K
02 Dec 25	714.8	716.3	702.0	706.5	84.7K
01 Dec 25	709.3	715.6	704.8	713.8	90.2K
28 Nov 25	700.0	708.2	697.3	707.5	122.0K
27 Nov 25	698.3	699.0	696.5	697.0	25.7K
26 Nov 25	696.5	699.8	693.0	699.8	89.3K
25 Nov 25	702.8	703.8	690.3	694.3	167.5K
24 Nov 25	707.8	708.5	698.0	701.3	84.6K

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:

719.3