iShares MSCI EM UCITS ETF USD (Dist) (IDEM.L) LSE

70.52

-0.225(-0.32%)

Updated at June 03 11:06AM

Currency In USD

IDEM.L Historical Return

If you invested $1000 in iShares MSCI EM UCITS ETF USD (Dist) (IDEM.L) 10 years ago, it would be worth $2,722.86 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,476.83, while $1000 invested 1 year ago would be worth $1,586.45. This corresponds to total returns of 172.29%, 47.68%, 58.65%, respectively, with annualized returns of 10.53%, 8.11%, 58.65%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

IDEM.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	70.06	70.74	70.74	70.79	70.01	35,603
June 01, 2026	69.38	69.71	69.71	70.05	69.16	27,031
May 29, 2026	68.8	68.71	68.71	69.02	68.6	50,079
May 28, 2026	67.19	68.34	68.34	68.45	67.07	90,087
May 27, 2026	67.5	68.03	68.03	69.01	67.5	44,005
May 26, 2026	67.4	67.83	67.83	68.13	67.24	21,191
May 22, 2026	65.94	65.91	65.91	66.16	65.47	23,725
May 21, 2026	65.65	65.03	65.03	65.65	64.97	65,238
May 20, 2026	64.07	65.12	65.12	65.4	63.97	58,473
May 19, 2026	64.42	63.81	63.81	64.62	63.54	27,374
May 18, 2026	64.92	64.84	64.84	65.71	64.75	34,335
May 15, 2026	65.51	65.2	65.2	65.83	64.72	33,298
May 14, 2026	67.55	67.39	67.39	67.55	66.86	23,847
May 13, 2026	66.61	67.01	67.01	67.01	66.17	39,389
May 12, 2026	66.34	65.25	65.25	66.43	65.1	149,251
May 11, 2026	67.35	67.88	67.88	67.91	67.23	24,533
May 08, 2026	66.77	67.54	67.54	67.59	66.53	136,396
May 07, 2026	67.57	67.03	67.03	67.81	66.97	51,684
May 06, 2026	66.02	67.02	67.02	67.43	65.94	112,716
May 05, 2026	64.09	65.19	65.19	65.21	64.04	31,775
May 01, 2026	63.11	64.04	64.04	64.41	63.11	1,435
April 30, 2026	62.31	63.17	63.17	63.17	62.1	184,412
April 29, 2026	63.36	62.73	62.73	63.38	62.66	66,944
April 28, 2026	63.2	62.61	62.61	63.29	62.43	90,776
April 27, 2026	63.63	63.51	63.51	63.92	63.51	13,863
April 24, 2026	62.87	63.37	63.37	63.46	62.69	31,338
April 23, 2026	62.59	62.96	62.96	62.98	62.27	67,510
April 22, 2026	62.95	63.18	63.18	63.18	62.76	10,078
April 21, 2026	63.4	62.66	62.66	63.47	62.66	16,294
April 20, 2026	62.7	63.04	63.04	63.17	62.49	79,356
April 17, 2026	62.1	63.75	63.75	64.04	62.03	16,229
April 16, 2026	62.63	62.35	62.35	62.72	61.94	21,347
April 15, 2026	61.76	61.99	61.99	62.14	61.58	141,377
April 14, 2026	61.16	61.75	61.75	61.84	61.13	16,454
April 13, 2026	59.71	60.11	60.11	60.15	59.62	31,512
April 10, 2026	60.14	60.37	60.37	60.51	60.09	14,511
April 09, 2026	59.62	59.62	59.62	59.84	59.19	119,892
April 08, 2026	59.96	59.99	59.99	60.69	59.84	62,240
April 07, 2026	57.15	56.3	56.3	57.18	56.15	64,588
April 02, 2026	55.42	56.26	56.26	56.55	55.24	24,508
April 01, 2026	57.22	57.35	57.35	57.38	56.69	133,285
March 31, 2026	54.27	55.06	55.06	55.26	54.14	102,567
March 30, 2026	55.1	54.96	54.96	55.36	54.62	103,090
March 27, 2026	55.66	55.08	55.08	55.75	54.76	150,611
March 26, 2026	56.33	55.67	55.67	56.39	55.67	73,559
March 25, 2026	57.2	57.3	57.3	57.54	56.84	67,820
March 24, 2026	56.51	56.42	56.42	56.71	55.78	59,908
March 23, 2026	54.48	56.55	56.55	58.63	54.11	106,730
March 20, 2026	57.41	55.94	55.94	57.41	55.9	46,204
March 19, 2026	57.22	56.95	56.95	57.23	56.11	218,563
March 18, 2026	59.56	58.14	57.97	59.57	58.14	82,403
March 17, 2026	58.33	58.73	58.56	59.03	58.23	12,090
March 16, 2026	57.43	58.02	57.85	58.48	57.33	305,944
March 13, 2026	57.03	57.02	56.85	58	56.72	429,996
March 12, 2026	58.68	57.4	57.23	58.69	56.95	81,861
March 11, 2026	59.08	58.79	58.62	59.18	58.51	44,955
March 10, 2026	59	59.58	59.41	59.58	58.44	25,873
March 09, 2026	56.85	57.66	57.49	57.66	56.33	55,550
March 06, 2026	58.86	57.51	57.34	58.91	56.84	39,434
March 05, 2026	58.86	57.68	57.51	59.2	57.34	103,811