LSE, ISFR End of Day and Historical Share Prices [iShares MSCI France UCITS]

05 Dec 2025

LAST: 5,417	CHANGE: 6.50	OPEN: 5,426	HIGH: 5,436	ASK: 4,655	VOLUME: 100
LAST: 5,417	CHG(%): 0.12	PREV: 5,411	LOW: 5,411	BID: 4,630

Period:

Date	Open	High	Low	Close	Volume
05 Dec 25	5,426	5,436	5,411	5,417	100
04 Dec 25	5,412	5,418	5,400	5,411	872
03 Dec 25	5,433	5,433	5,383	5,388	155.5K
02 Dec 25	5,452	5,461	5,432	5,432	140
01 Dec 25	5,440	5,445	5,404	5,445	100
28 Nov 25	5,448	5,448	5,415	5,437	205
27 Nov 25	5,427	5,427	5,406	5,411	100
26 Nov 25	5,415	5,433	5,399	5,414	246
25 Nov 25	5,346	5,385	5,329	5,379	100
24 Nov 25	5,404	5,405	5,342	5,342	100

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:

5,417