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

09 Dec 2025

LAST: 8,018	CHANGE: 6.00	OPEN: 8,069	HIGH: 8,075	ASK: 0	VOLUME: 8.7K
LAST: 8,018	CHG(%): 0.07	PREV: 8,012	LOW: 8,009	BID: 6,300

Period:

Date	Open	High	Low	Close	Volume
09 Dec 25	8,069	8,075	8,009	8,018	8.7K
08 Dec 25	8,040	8,044	7,997	8,012	28.3K
05 Dec 25	8,037	8,061	8,016	8,016	211.2K
04 Dec 25	8,027	8,034	8,007	8,024	12.7K
03 Dec 25	8,042	8,054	7,990	7,997	12.3K
02 Dec 25	8,012	8,062	8,008	8,032	31.7K
01 Dec 25	8,001	8,028	7,976	8,010	42.3K
28 Nov 25	7,991	8,023	7,974	8,009	54.2K
27 Nov 25	7,972	7,995	7,964	7,974	10.9K
26 Nov 25	7,950	7,987	7,923	7,981	9.3K

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:

8,018