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

15 Aug 2025

LAST: 4.141	CHANGE: 0.01	OPEN: 4.128	HIGH: 4.160	ASK: 0.000	VOLUME: 172K
LAST: 4.141	CHG(%): 0.19	PREV: 4.133	LOW: 4.128	BID: 4.120

Period:

Date	Open	High	Low	Close	Volume
15 Aug 25	4.128	4.160	4.128	4.141	172K
14 Aug 25	4.186	4.186	4.137	4.140	2.4K
13 Aug 25	4.148	4.169	4.148	4.166	121.8K
12 Aug 25	4.166	4.166	4.138	4.138	7.1K
11 Aug 25	4.168	4.168	4.118	4.133	7.8K
08 Aug 25	4.164	4.164	4.129	4.148	29.6K
07 Aug 25	4.159	4.179	4.131	4.155	73.6K
06 Aug 25	4.147	4.172	4.142	4.143	13.8K
05 Aug 25	4.171	4.171	4.139	4.148	82.9K
04 Aug 25	4.165	4.165	4.116	4.150	2.99M

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:

4.141