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

27 Aug 2025

LAST: 5.027	CHANGE: 0.05	OPEN: 5.029	HIGH: 5.029	ASK: 4.627	VOLUME: 313
LAST: 5.027	CHG(%): 0.89	PREV: 5.072	LOW: 5.027	BID: 4.616

Period:

Date	Open	High	Low	Close	Volume
27 Aug 25	5.029	5.029	5.027	5.027	313
26 Aug 25	5.113	5.113	5.072	5.072	78.8K
25 Aug 25	5.046	5.096	5.046	5.082	201
22 Aug 25	5.046	5.096	5.046	5.096	199
21 Aug 25	5.026	5.035	5.015	5.035	3.2K
20 Aug 25	5.009	5.011	4.994	5.005	18.4K
19 Aug 25	5.042	5.042	5.028	5.028	1K
18 Aug 25	5.030	5.045	5.028	5.037	9.5K
15 Aug 25	5.005	5.010	5.004	5.005	16.3K
14 Aug 25	4.995	4.995	4.991	4.991	5.4K

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:

5.027