LSE, USEE End of Day and Historical Share Prices [Ishrs US Eq Enh Active Uct ETF USD Acc]

27 Apr 2026

LAST: 5.018	CHANGE: 0.01	OPEN: 5.026	HIGH: 5.026	ASK: 0.000	VOLUME: 27.7K
LAST: 5.018	CHG(%): 0.20	PREV: 5.008	LOW: 5.015	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
27 Apr 26	5.026	5.026	5.015	5.018	27.7K
24 Apr 26	5.022	5.024	5.008	5.008	1.2K
23 Apr 26	5.008	5.026	4.997	5.026	89.3K
22 Apr 26	4.997	5.013	4.993	5.013	100
21 Apr 26	5.001	5.020	5.001	5.018	15.1K
20 Apr 26	4.990	5.005	4.985	4.985	1.2K
17 Apr 26	4.963	4.966	4.952	4.966	6.5K
16 Apr 26	4.944	4.946	4.924	4.944	20.5K
15 Apr 26	4.888	4.908	4.888	4.908	248
14 Apr 26	4.848	4.868	4.823	4.868	100

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:

5.018