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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.34	22.46	22.46	22.5	22.24	28,875
February 19, 2026	22.26	22.32	22.32	22.34	22.06	33,206
February 18, 2026	22.29	22.35	22.35	22.43	22.22	88,216
February 17, 2026	22.23	22.1	22.1	22.26	21.82	66,185
February 16, 2026	22.16	22.2	22.2	22.4	22.16	21,822
February 13, 2026	22.36	22.13	22.13	22.38	21.86	46,219
February 12, 2026	22.86	22.48	22.48	22.86	22.45	79,886
February 11, 2026	22.52	22.66	22.66	22.73	22.44	1.12M
February 10, 2026	22.71	22.38	22.38	22.71	22.31	59,007
February 09, 2026	22.17	22.34	22.34	22.34	22.03	18,142
February 06, 2026	21.52	21.91	21.91	21.91	21.52	33,776
February 05, 2026	21.64	21.65	21.65	21.86	21.42	81,243
February 04, 2026	22.5	21.68	21.68	22.5	21.68	94,106
February 03, 2026	21.92	22.47	22.47	22.48	21.83	37,015
February 02, 2026	21.49	21.8	21.8	21.8	20.99	42,208
January 30, 2026	22.15	21.92	21.92	22.16	21.9	126,315
January 29, 2026	22.58	22.09	22.09	22.64	21.93	261,981
January 28, 2026	22.31	22.15	22.15	22.38	22.15	333,329
January 27, 2026	21.66	22.09	22.09	22.1	21.58	87,661
January 26, 2026	21.41	21.63	21.63	21.69	21.35	147,383
January 23, 2026	21.2	21.25	21.25	21.34	21.1	240,165
January 22, 2026	20.8	21.25	21.25	21.28	20.78	108,441
January 21, 2026	20.25	20.66	20.66	20.7	20.25	36,187
January 20, 2026	19.93	20.23	20.23	20.23	19.8	160,613
January 19, 2026	19.82	20.05	20.05	20.05	19.78	92,117
January 16, 2026	19.95	19.85	19.85	20.04	19.77	64,021
January 15, 2026	19.87	20.02	20.02	20.02	19.87	86,443
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

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