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

29 Aug 2025

LAST: 4.872	CHANGE: 0.02	OPEN: 4.873	HIGH: 4.882	ASK: 0.000	VOLUME: 259.9K
LAST: 4.872	CHG(%): 0.31	PREV: 4.887	LOW: 4.872	BID: 4.926

Period:

Date	Open	High	Low	Close	Volume
29 Aug 25	4.873	4.882	4.872	4.872	259.9K
28 Aug 25	4.880	4.888	4.874	4.887	482.2K
27 Aug 25	4.866	4.892	4.843	4.876	129.8K
26 Aug 25	4.845	4.862	4.845	4.851	140.9K
25 Aug 25	4.832	4.879	4.827	4.853	133.3K
22 Aug 25	4.832	4.879	4.827	4.853	133.3K
21 Aug 25	4.841	4.841	4.818	4.818	140K
20 Aug 25	4.831	4.835	4.818	4.835	404.5K
19 Aug 25	4.816	4.830	4.816	4.821	205K
18 Aug 25	4.834	4.837	4.813	4.813	225.3K

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:

4.872