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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	17.18	17.43	17.43	17.43	17.18	501
October 17, 2025	16.98	17.08	17.08	17.09	16.91	10,577
October 16, 2025	17.09	17.24	17.24	17.25	17.08	21,935
October 15, 2025	17.02	17.1	17.1	17.1	16.94	6,880
October 14, 2025	16.71	16.86	16.86	16.89	16.63	634,657
October 13, 2025	16.89	16.96	16.96	16.96	16.85	5,959
October 10, 2025	17.1	16.76	16.76	17.12	16.76	29,814
October 09, 2025	17.22	17.12	17.12	17.3	17.12	5,922
October 08, 2025	17	17.16	17.16	17.16	17	5,987
October 07, 2025	17.2	17.1	17.1	17.23	17.06	5,179
October 06, 2025	17.33	17.19	17.19	17.78	17.19	34,782
October 03, 2025	17.42	17.33	17.33	17.43	17.3	6,247
October 02, 2025	17.52	17.14	17.14	17.54	17.14	9,969
October 01, 2025	17.6	17.44	17.44	17.77	17.44	27,820
September 30, 2025	17.63	17.58	17.58	17.75	17.57	67,642
September 29, 2025	17.61	17.68	17.68	17.7	17.57	14,796
September 26, 2025	17.43	17.52	17.52	17.52	17.34	16,611
September 25, 2025	17.6	17.51	17.51	17.65	17.48	696
September 24, 2025	17.75	17.64	17.64	17.75	17.64	13,143
September 23, 2025	17.52	17.69	17.69	17.69	17.48	16,340
September 22, 2025	17.45	17.34	17.34	17.45	17.34	6,735
September 19, 2025	17.48	17.44	17.44	17.48	17.41	6,079
September 18, 2025	17.59	17.42	17.42	17.66	17.41	14,766
September 17, 2025	17.49	17.49	17.49	17.57	17.45	8,492
September 16, 2025	17.41	17.38	17.38	17.45	17.36	3,051
September 15, 2025	17.17	17.36	17.36	17.36	17.13	1,488
September 12, 2025	17.13	17.17	17.17	17.17	17.08	53,298
September 11, 2025	16.98	17.14	17.14	17.18	16.95	45,240
September 10, 2025	16.89	16.97	16.97	17.02	16.83	28,349
September 09, 2025	16.84	16.84	16.84	16.92	16.84	2,332
September 08, 2025	16.91	16.8	16.8	16.91	16.74	16,299
September 05, 2025	16.73	16.81	16.81	17.01	16.7	3,456
September 04, 2025	16.52	16.51	16.51	16.54	16.48	23,994
September 03, 2025	16.52	16.56	16.56	16.63	16.48	6,815
September 02, 2025	16.59	16.45	16.45	16.59	16.32	21,335
September 01, 2025	16.56	16.53	16.53	16.63	16.53	13,718
August 29, 2025	16.61	16.62	16.62	16.64	16.57	35,901
August 28, 2025	16.51	16.64	16.64	16.68	16.47	57,476
August 27, 2025	16.24	16.24	16.24	16.24	16.2	18,594
August 26, 2025	16.36	16.22	16.22	16.36	16.22	6,784
August 22, 2025	15.96	16.36	16.36	16.36	15.95	4,089
August 21, 2025	15.9	15.88	15.88	15.95	15.84	31,420
August 20, 2025	15.83	15.9	15.9	15.9	15.8	17,939
August 19, 2025	16.14	15.86	15.86	16.18	15.86	38,627
August 18, 2025	16.1	16.17	16.17	16.17	16.05	39,381
August 15, 2025	16.17	16.13	16.13	16.17	16.08	43,283
August 14, 2025	16.14	16.02	16.02	16.14	15.94	13,340
August 13, 2025	16.24	16.18	16.18	16.29	16.16	879
August 12, 2025	15.95	16.19	16.19	16.19	15.91	5,476
August 11, 2025	16.02	15.89	15.89	16.02	15.88	319,056
August 08, 2025	15.98	16.01	16.01	16.01	15.95	31,812
August 07, 2025	15.66	15.8	15.8	15.82	15.66	41,403
August 06, 2025	15.54	15.69	15.69	15.78	15.51	159,315
August 05, 2025	15.36	15.44	15.44	15.49	15.31	29,949
August 04, 2025	15.39	15.36	15.36	15.44	15.33	37,915
August 01, 2025	15.26	15.27	15.27	15.38	15.11	5,123
July 31, 2025	15.47	15.34	15.34	15.47	15.2	56,560
July 30, 2025	15.45	15.28	15.28	15.45	15.26	650
July 29, 2025	15.28	15.33	15.33	15.33	15.27	1,144
July 28, 2025	15.62	15.31	15.31	15.62	15.3	15,977

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