LSE, SUAP End of Day and Historical Share Prices [Ishares Iv PLC]

10 Dec 2025

LAST: 6.807	CHANGE: 0.02	OPEN: 6.813	HIGH: 6.813	ASK: 5.397	VOLUME: 16
LAST: 6.807	CHG(%): 0.25	PREV: 6.819	LOW: 6.800	BID: 5.369

Period:

Date	Open	High	Low	Close	Volume
10 Dec 25	6.813	6.813	6.800	6.807	16
09 Dec 25	6.840	6.840	6.815	6.824	2.1K
08 Dec 25	6.857	6.857	6.812	6.812	405
05 Dec 25	6.845	6.845	6.839	6.839	1.6K
04 Dec 25	6.825	6.829	6.817	6.822	8.0K
03 Dec 25	6.769	6.796	6.767	6.796	7.7K
02 Dec 25	6.710	6.739	6.710	6.724	3.3K
01 Dec 25	6.692	6.727	6.688	6.727	27.9K
28 Nov 25	6.697	6.707	6.691	6.707	18.5K
27 Nov 25	6.689	6.689	6.677	6.682	1.8K

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:

6.807