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

27 Aug 2025

LAST: 7,844	CHANGE: 8.50	OPEN: 7,850	HIGH: 7,902	ASK: 0	VOLUME: 5K
LAST: 7,844	CHG(%): 0.11	PREV: 7,853	LOW: 7,816	BID: 7,100

Period:

Date	Open	High	Low	Close	Volume
27 Aug 25	7,850	7,902	7,816	7,844	5K
26 Aug 25	7,877	7,893	7,853	7,853	6.8K
25 Aug 25	7,887	7,959	7,858	7,933	6.4K
22 Aug 25	7,887	7,951	7,858	7,932	8.1K
21 Aug 25	7,884	7,896	7,858	7,876	10.3K
20 Aug 25	7,816	7,891	7,782	7,891	2.2K
19 Aug 25	7,797	7,838	7,775	7,826	28.7K
18 Aug 25	7,727	7,820	7,713	7,761	3.5K
15 Aug 25	7,755	7,776	7,731	7,754	7.9K
14 Aug 25	7,706	7,749	7,690	7,749	1K

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:

7,844