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

01 Sep 2025

LAST: 5.500	CHANGE: 0.01	OPEN: 5.510	HIGH: 5.518	ASK: 5.010	VOLUME: 774.1K
LAST: 5.500	CHG(%): 0.18	PREV: 5.510	LOW: 5.495	BID: 4.250

Period:

Date	Open	High	Low	Close	Volume
01 Sep 25	5.510	5.518	5.495	5.500	774.1K
29 Aug 25	5.495	5.518	5.485	5.510	3.01M
28 Aug 25	5.423	5.458	5.415	5.453	7.74M
27 Aug 25	5.343	5.343	5.298	5.310	1.5M
26 Aug 25	5.413	5.425	5.405	5.415	1.6M
25 Aug 25	5.300	5.365	5.300	5.363	1.67M
22 Aug 25	5.300	5.364	5.300	5.363	1.67M
21 Aug 25	5.200	5.215	5.200	5.215	1.46M
20 Aug 25	5.185	5.213	5.185	5.198	1.41M
19 Aug 25	5.128	5.150	5.115	5.115	699.3K

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:

5.500