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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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