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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	15.6	15.51	15.51	15.63	15.51	8,336
July 24, 2025	15.69	15.58	15.58	15.69	15.57	10,162
July 23, 2025	15.5	15.59	15.59	15.59	15.41	5,016
July 22, 2025	15.46	15.48	15.48	15.5	15.4	63,482
July 21, 2025	15.39	15.54	15.54	15.54	15.32	16,834
July 18, 2025	15.77	15.56	15.56	15.77	15.56	8,348
July 17, 2025	15.6	15.63	15.63	15.69	15.5	30,445
July 16, 2025	15.54	15.5	15.5	15.55	15.47	45,707
July 15, 2025	15.55	15.49	15.49	15.63	15.49	6,717
July 14, 2025	15.59	15.5	15.5	15.66	15.5	49,013
July 11, 2025	15.71	15.54	15.54	15.72	15.54	25,896
July 10, 2025	15.67	15.68	15.68	15.74	15.57	111,142
July 09, 2025	16.18	16	16	16.23	16	30,793
July 08, 2025	16.18	16.07	16.07	16.22	16.06	29,294
July 07, 2025	16.41	16.19	16.19	16.41	16.19	19,416
July 04, 2025	16.41	16.4	16.4	16.41	16.29	35,334
July 03, 2025	16.24	16.37	16.37	16.4	16.24	897
July 02, 2025	16.18	16.27	16.27	16.27	16.18	3,129
July 01, 2025	16.18	16.1	16.1	16.19	16.1	3,446
June 30, 2025	15.96	16.02	16.02	16.02	15.83	2,431
June 27, 2025	15.97	15.89	15.89	16	15.77	14,550
June 26, 2025	15.68	15.8	15.8	15.81	15.68	4,264
June 25, 2025	15.76	15.58	15.58	15.76	15.58	49,341
June 24, 2025	15.77	15.73	15.73	15.77	15.64	10,143
June 23, 2025	15.5	15.45	15.45	15.5	15.4	5,239
June 20, 2025	15.68	15.53	15.53	15.72	15.5	33,411
June 19, 2025	15.65	15.57	15.57	15.66	15.57	2,134
June 18, 2025	15.75	15.69	15.69	15.75	15.67	4,943
June 17, 2025	15.92	15.74	15.74	15.92	15.69	54,003
June 16, 2025	15.73	15.89	15.89	15.89	15.69	7,367
June 13, 2025	15.46	15.62	15.62	15.67	15.46	5,749
June 12, 2025	15.71	15.66	15.66	15.71	15.62	3,126
June 11, 2025	15.48	15.67	15.67	15.67	15.46	39,871
June 10, 2025	15.36	15.52	15.52	15.52	15.36	4,828
June 09, 2025	15.5	15.39	15.39	15.57	15.3	8,579
June 06, 2025	15.48	15.35	15.35	15.48	15.35	3,694
June 05, 2025	15.37	15.44	15.44	15.44	15.37	1,469
June 04, 2025	15.38	15.38	15.38	15.49	15.32	7,973
June 03, 2025	15.25	15.27	15.27	15.28	15.18	5,421
June 02, 2025	15.12	15.2	15.2	15.35	15.12	52,618
May 30, 2025	15.36	15.22	15.22	15.48	15.18	55,450
May 29, 2025	15.53	15.46	15.46	15.62	15.44	7,173
May 28, 2025	15.52	15.42	15.42	15.57	15.42	8,503
May 27, 2025	15.43	15.61	15.61	15.66	15.43	18,802

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