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

04 Aug 2025

LAST: 4.344	CHANGE: 0.02	OPEN: 4.349	HIGH: 4.349	ASK: 0.000	VOLUME: 4.7K
LAST: 4.344	CHG(%): 0.37	PREV: 4.328	LOW: 4.326	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
27 Aug 25	4.385	4.395	4.364	4.364	6.4K
26 Aug 25	4.382	4.400	4.370	4.370	7.3K
25 Aug 25	4.375	4.376	4.368	4.399	4.7K
22 Aug 25	4.376	4.376	4.368	4.368	3.3K
21 Aug 25	4.409	4.409	4.373	4.373	42.5K
20 Aug 25	4.385	4.390	4.380	4.380	9.3K
19 Aug 25	4.410	4.410	4.386	4.389	1K
18 Aug 25	4.391	4.393	4.383	4.386	5.7K
15 Aug 25	4.386	4.391	4.384	4.391	559
14 Aug 25	4.400	4.422	4.386	4.386	8.7K

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:

4.344