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

05 Dec 2025

LAST: 5.463	CHANGE: 0.02	OPEN: 5.455	HIGH: 5.469	ASK: 0.000	VOLUME: 1.38M
LAST: 5.463	CHG(%): 0.44	PREV: 5.439	LOW: 5.455	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
05 Dec 25	5.455	5.469	5.455	5.463	1.38M
04 Dec 25	5.439	5.439	5.439	5.439	12.7K
03 Dec 25	5.450	5.450	5.425	5.425	366
02 Dec 25	5.482	5.482	5.462	5.462	18.2K
01 Dec 25	5.458	5.458	5.449	5.458	18.4K
28 Nov 25	5.465	5.465	5.460	5.460	32.0K
27 Nov 25	5.436	5.436	5.436	5.436	115.6K
26 Nov 25	5.425	5.450	5.424	5.445	115.6K
25 Nov 25	5.387	5.387	5.387	5.387	5.94M
24 Nov 25	5.367	5.394	5.353	5.394	181.2K

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:

5.463