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

10 Dec 2025

LAST: 6,977	CHANGE: 7.50	OPEN: 6,988	HIGH: 7,006	ASK: 0	VOLUME: 13.4K
LAST: 6,977	CHG(%): 0.11	PREV: 6,985	LOW: 6,960	BID: 6,400

Period:

Date	Open	High	Low	Close	Volume
10 Dec 25	6,988	7,006	6,960	6,977	13.4K
09 Dec 25	6,943	7,008	6,943	6,985	943
08 Dec 25	7,042	7,042	6,984	6,990	1.6K
05 Dec 25	7,033	7,033	7,001	7,011	988
04 Dec 25	7,004	7,043	6,984	7,000	838
03 Dec 25	7,036	7,076	7,016	7,023	847
02 Dec 25	7,076	7,078	7,038	7,071	728
01 Dec 25	7,089	7,092	7,019	7,049	646
28 Nov 25	7,112	7,112	7,042	7,042	4.0K
27 Nov 25	7,083	7,083	7,029	7,054	1.0K

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:

6,977