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

27 Aug 2025

LAST: 4,794	CHANGE: 31.75	OPEN: 4,791	HIGH: 4,807	ASK: 4,355	VOLUME: 94.9K
LAST: 4,794	CHG(%): 0.67	PREV: 4,762	LOW: 4,787	BID: 3,970

Period:

Date	Open	High	Low	Close	Volume
27 Aug 25	4,791	4,807	4,787	4,794	94.9K
26 Aug 25	4,767	4,769	4,752	4,762	98.4K
25 Aug 25	4,732	4,777	4,730	4,772	104.8K
22 Aug 25	4,732	4,775	4,730	4,772	101.6K
21 Aug 25	4,746	4,748	4,720	4,744	53.1K
20 Aug 25	4,730	4,741	4,695	4,721	124K
19 Aug 25	4,751	4,764	4,742	4,751	77K
18 Aug 25	4,745	4,764	4,737	4,751	66.6K
15 Aug 25	4,768	4,771	4,738	4,739	332.2K
14 Aug 25	4,741	4,769	4,709	4,748	83.2K

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:

4,794