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

04 Aug 2025

LAST: 9.688	CHANGE: 0.18	OPEN: 9.596	HIGH: 9.694	ASK: 9.940	VOLUME: 34K
LAST: 9.688	CHG(%): 1.94	PREV: 9.504	LOW: 9.586	BID: 9.320

Period:

Date	Open	High	Low	Close	Volume
05 Sep 25	10.014	10.120	9.994	10.032	417.5K
04 Sep 25	9.895	9.947	9.864	9.935	57.9K
03 Sep 25	9.859	9.975	9.818	9.846	45.3K
02 Sep 25	9.979	9.998	9.794	9.799	32K
01 Sep 25	9.997	10.000	9.978	9.991	14.1K
29 Aug 25	10.048	10.082	9.966	9.980	2.39M
28 Aug 25	9.905	9.980	9.883	9.958	89.5K
27 Aug 25	9.781	9.871	9.769	9.871	117.7K
26 Aug 25	9.663	9.749	9.635	9.690	35.5K
25 Aug 25	9.569	9.819	9.565	9.805	31.8K

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

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:

9.688