LSE, EMGU End of Day and Historical Share Prices [Ishares Plc]

14 Aug 2025

LAST: 4.123	CHANGE: 0.05	OPEN: 4.140	HIGH: 4.142	ASK: 0.000	VOLUME: 29.7K
LAST: 4.123	CHG(%): 1.13	PREV: 4.170	LOW: 4.123	BID: 3.570

Period:

Date	Open	High	Low	Close	Volume
14 Aug 25	4.140	4.142	4.123	4.123	29.7K
13 Aug 25	4.170	4.170	4.162	4.170	100
12 Aug 25	4.140	4.140	4.115	4.136	11.4K
11 Aug 25	4.123	4.132	4.117	4.128	365K
08 Aug 25	4.117	4.122	4.112	4.118	270.1K
07 Aug 25	4.157	4.158	4.135	4.132	109.4K
06 Aug 25	4.130	4.130	4.116	4.113	317.9K
05 Aug 25	4.130	4.148	4.121	4.122	18.4K
04 Aug 25	4.111	4.114	4.101	4.106	197.1K
01 Aug 25	4.092	4.108	4.064	4.076	116.8K

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:

4.123