LSE, SEMB End of Day and Historical Share Prices [Ishares Ii PLC]

01 May 2026

LAST: 6,803	CHANGE: 13.50	OPEN: 6,824	HIGH: 6,833	ASK: 0	VOLUME: 1.1K
LAST: 6,803	CHG(%): 0.20	PREV: 6,789	LOW: 6,754	BID: 6,400

Period:

Date	Open	High	Low	Close	Volume
01 May 26	6,824	6,833	6,754	6,803	1.1K
30 Apr 26	6,879	6,879	6,789	6,789	1.2K
29 Apr 26	6,867	6,867	6,820	6,823	1.8K
28 Apr 26	6,855	6,886	6,823	6,829	3.3K
27 Apr 26	6,869	6,879	6,807	6,830	860
24 Apr 26	6,886	6,886	6,848	6,863	772
23 Apr 26	6,879	6,916	6,842	6,884	275
22 Apr 26	6,886	6,915	6,857	6,878	1.1K
21 Apr 26	6,905	6,921	6,864	6,878	3.0K
20 Apr 26	6,932	6,932	6,861	6,874	5.4K

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:

6,803