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

12 Sep 2025

LAST: 6.001	CHANGE: 0.01	OPEN: 6.001	HIGH: 6.016	ASK: 5.204	VOLUME: 109.8K
LAST: 6.001	CHG(%): 0.20	PREV: 5.989	LOW: 5.995	BID: 5.193

Period:

Date	Open	High	Low	Close	Volume
12 Sep 25	6.001	6.016	5.995	6.001	109.8K
11 Sep 25	5.962	5.991	5.956	5.989	87.7K
10 Sep 25	5.977	5.981	5.947	5.952	91K
09 Sep 25	5.890	5.924	5.890	5.919	42.8K
08 Sep 25	5.865	5.881	5.863	5.873	23.6K
05 Sep 25	5.856	5.860	5.832	5.832	182
04 Sep 25	5.795	5.803	5.785	5.796	98.1K
03 Sep 25	5.840	5.843	5.823	5.827	504.8K
02 Sep 25	5.770	5.813	5.770	5.804	719
01 Sep 25	5.782	5.793	5.768	5.768	5.6K

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:

6.001