iShares MSCI EM Latin America UCITS ETF - DLTM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	19.6	19.79	19.79	19.79	19.48	177,198
January 13, 2026	19.68	19.52	19.52	19.7	19.49	19,921
January 12, 2026	19.58	19.7	19.7	19.7	19.54	24,354
January 09, 2026	19.41	19.55	19.55	19.59	19.38	57,607
January 08, 2026	19.2	19.29	19.29	19.31	19.2	19,328
January 07, 2026	19.44	19.28	19.28	19.46	19.24	425,008
January 06, 2026	19.25	19.45	19.45	19.56	19.22	11,183
January 05, 2026	18.84	19.11	19.11	19.15	18.75	36,410
January 02, 2026	18.91	18.85	18.85	18.96	18.83	9,702
December 31, 2025	18.81	18.76	18.76	18.84	18.67	24,166
December 30, 2025	18.7	18.91	18.91	18.91	18.62	8,265
December 29, 2025	18.85	18.65	18.65	18.87	18.63	5,876
December 24, 2025	18.71	18.82	18.82	18.84	18.71	772
December 23, 2025	18.44	18.66	18.66	18.68	18.43	4,024
December 22, 2025	18.52	18.38	18.38	18.52	18.36	43,696
December 19, 2025	18.39	18.52	18.52	18.56	18.32	3,718
December 18, 2025	18.2	18.36	18.36	18.38	18.14	70,130
December 17, 2025	18.36	18.14	18.14	18.41	18.14	13,446
December 16, 2025	19.09	18.53	18.53	19.09	18.5	38,358
December 15, 2025	18.84	19.02	19.02	19.08	18.84	22,702
December 12, 2025	18.83	18.67	18.67	18.95	18.67	32,382
December 11, 2025	18.32	18.77	18.77	18.78	18.32	24,074
December 10, 2025	18.51	18.36	18.36	18.55	18.36	1,439
December 09, 2025	18.42	18.42	18.42	18.46	18.36	5,549
December 08, 2025	18.43	18.38	18.38	18.61	18.29	9,678
December 05, 2025	19.2	18.68	18.68	19.2	18.68	21,788
December 04, 2025	18.93	19.07	19.07	19.09	18.87	46,378
December 03, 2025	18.8	18.92	18.92	18.97	18.8	469,126
December 02, 2025	18.58	18.69	18.69	18.74	18.46	12,259
December 01, 2025	18.58	18.6	18.6	18.65	18.5	6,591
November 28, 2025	18.43	18.54	18.54	18.58	18.43	16,494
November 27, 2025	18.55	18.46	18.46	18.56	18.42	42,560
November 26, 2025	18.19	18.47	18.47	18.47	18.19	20,413
November 25, 2025	18.1	18.02	18.02	18.1	17.91	3,544
November 24, 2025	17.95	17.92	17.92	17.95	17.84	3,796
November 21, 2025	17.76	17.72	17.72	17.85	17.64	23,516
November 20, 2025	18.17	18.15	18.15	18.28	18.13	14,597
November 19, 2025	18.18	18.07	18.07	18.19	18.04	1,684
November 18, 2025	18.01	18.12	18.12	18.12	17.91	204,630
November 17, 2025	18.42	18.27	18.27	18.42	18.27	11,875
November 14, 2025	18.11	18.39	18.39	18.4	18.08	139,226
November 13, 2025	18.18	18.39	18.39	18.49	18.18	24,313
November 12, 2025	18.9	18.68	18.4	18.95	18.68	190,619
November 11, 2025	18.47	18.77	18.49	18.8	18.47	61,530
November 10, 2025	18.38	18.43	18.15	18.48	18.38	2,288
November 07, 2025	18.11	18.14	18.14	18.15	18.04	8,927
November 06, 2025	18.17	18.16	18.16	18.28	18.08	69,361
November 05, 2025	17.74	18.06	18.06	18.07	17.67	49,445
November 04, 2025	17.77	17.78	17.78	17.84	17.63	42,372
November 03, 2025	17.91	17.89	17.89	17.97	17.89	3,057
October 31, 2025	17.82	17.82	17.82	17.9	17.77	6,424
October 30, 2025	17.91	17.83	17.83	17.92	17.69	49,354
October 29, 2025	18	17.93	17.93	18	17.75	21,630
October 28, 2025	17.64	17.72	17.72	17.72	17.54	21,396
October 27, 2025	17.64	17.59	17.59	17.65	17.59	292
October 24, 2025	17.45	17.49	17.49	17.52	17.42	1,058
October 23, 2025	17.31	17.39	17.39	17.42	17.27	23,899
October 22, 2025	17.24	17.23	17.23	17.28	17.2	18,476
October 21, 2025	17.37	17.26	17.26	17.37	17.18	5,132
October 20, 2025	17.18	17.43	17.43	17.43	17.18	501

iShares MSCI EM Latin America UCITS ETF (DLTM.L) LSE