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

06 Apr 2026

LAST: 5.533	CHANGE: 0.01	OPEN: 5.483	HIGH: 5.522	ASK: 0.000	VOLUME: 2.1K
LAST: 5.533	CHG(%): 0.16	PREV: 5.533	LOW: 5.483	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
06 Apr 26	5.483	5.522	5.483	5.533	2.1K
03 Apr 26	5.483	5.522	5.483	5.533	2.1K
02 Apr 26	5.483	5.533	5.483	5.533	2.1K
01 Apr 26	5.563	5.563	5.517	5.542	2.6K
31 Mar 26	5.473	5.486	5.464	5.482	125
30 Mar 26	5.468	5.479	5.433	5.464	282
27 Mar 26	5.452	5.471	5.442	5.458	100
26 Mar 26	5.512	5.512	5.480	5.480	100
25 Mar 26	5.518	5.529	5.513	5.518	100
24 Mar 26	5.495	5.512	5.483	5.491	131

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:

5.533