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

28 Aug 2025

LAST: 4.158	CHANGE: 0.01	OPEN: 4.160	HIGH: 4.162	ASK: 0.000	VOLUME: 77.8K
LAST: 4.158	CHG(%): 0.22	PREV: 4.149	LOW: 4.143	BID: 3.570

Period:

Date	Open	High	Low	Close	Volume
28 Aug 25	4.160	4.162	4.143	4.158	77.8K
27 Aug 25	4.165	4.171	4.148	4.149	12.9K
26 Aug 25	4.215	4.215	4.162	4.185	72.4K
25 Aug 25	4.167	4.200	4.167	4.192	243.5K
22 Aug 25	4.167	4.183	4.167	4.183	243.5K
21 Aug 25	4.147	4.159	4.135	4.159	79.8K
20 Aug 25	4.132	4.143	4.125	4.137	98.1K
19 Aug 25	4.160	4.165	4.151	4.151	163.4K
18 Aug 25	4.154	4.174	4.151	4.161	197.4K
15 Aug 25	4.136	4.144	4.129	4.129	101.7K

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:

4.158