iShares MSCI EM UCITS ETF USD (Dist) - IDEM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	49.71	49.98	49.98	50.07	49.71	7,463
August 15, 2025	49.89	49.76	49.76	49.89	49.75	34,836
August 14, 2025	50.3	49.63	49.63	50.31	49	70,298
August 13, 2025	50.03	50.34	50.34	50.41	50.03	25,447
August 12, 2025	49.29	49.66	49.66	49.66	49.18	45,157
August 11, 2025	49.28	49.21	49.21	49.32	49.17	80,190
August 08, 2025	49.14	49.17	49.17	49.23	49.07	60,356
August 07, 2025	49.27	49.25	49.25	49.49	49.2	49,161
August 06, 2025	48.78	48.7	48.7	48.78	48.62	10,098
August 05, 2025	48.79	48.68	48.68	48.83	48.57	125,042
August 04, 2025	48.48	48.44	48.44	48.81	48.39	24,848
August 01, 2025	48.12	47.92	47.92	48.17	47.77	42,099
July 31, 2025	48.82	48.52	48.52	48.85	48.51	61,359
July 30, 2025	49.09	48.78	48.78	49.2	48.78	30,806
July 29, 2025	48.94	49.03	49.03	49.13	48.9	21,125
July 28, 2025	49.43	49.04	49.04	49.47	48.98	10,755
July 25, 2025	49.26	49.19	49.19	49.26	49.07	13,889
July 24, 2025	49.71	49.53	49.53	49.77	49.51	34,892
July 23, 2025	49.44	49.58	49.58	49.61	49.41	80,345
July 22, 2025	48.96	49.14	49.14	49.14	48.89	30,493
July 21, 2025	49.09	49.39	49.39	49.45	49.03	51,242
July 18, 2025	48.97	49.11	49.11	49.19	48.97	31,086
July 17, 2025	48.72	48.98	48.98	48.98	48.62	39,789
July 16, 2025	48.62	48.51	48.51	48.65	48.31	99,234
July 15, 2025	48.53	48.44	48.44	48.77	48.44	38,587
July 14, 2025	48.06	48.12	48.12	48.19	48.01	14,707
July 11, 2025	48.31	48.09	48.09	48.31	48.09	15,891
July 10, 2025	48.24	48.13	48.13	48.32	48.06	14,975
July 09, 2025	48.21	48.01	48.01	48.21	47.98	14,035
July 08, 2025	48.26	48.1	48.1	48.29	48.09	16,382
July 07, 2025	47.9	48.12	48.12	48.21	47.89	15,668
July 04, 2025	48.11	48.15	48.15	48.2	48.03	43,027
July 03, 2025	48.42	48.59	48.59	48.6	48.3	111,129
July 02, 2025	48.23	48.18	48.18	48.23	47.93	62,271
July 01, 2025	48.11	48.05	48.05	48.23	48.02	47,685
June 30, 2025	47.97	47.87	47.87	48.05	47.74	349,763
June 27, 2025	48.09	48	48	48.09	47.89	2.22M
June 26, 2025	47.92	48.05	48.05	48.09	47.87	123,160
June 25, 2025	47.81	47.69	47.69	47.82	47.64	20,663
June 24, 2025	47.37	47.57	47.57	47.6	47.23	26,266
June 23, 2025	46.06	46.22	46.22	46.28	45.88	24,970
June 20, 2025	46.32	46.18	46.18	46.55	46.15	10,948
June 19, 2025	45.92	45.69	45.69	45.95	45.68	26,341
June 18, 2025	46.57	46.51	46.51	46.61	46.36	61,582
June 17, 2025	46.8	46.64	46.64	47.08	46.6	29,723
June 16, 2025	46.73	47.14	47.14	47.19	46.73	94,976
June 13, 2025	46.4	46.49	46.49	46.5	46.25	17,834
June 12, 2025	47.11	47.08	47.08	47.2	46.74	15,829
June 11, 2025	47.38	47.51	47.19	47.6	47.34	8,277
June 10, 2025	46.93	46.97	46.64	47.16	46.82	20,675
June 09, 2025	46.78	46.9	46.57	46.9	46.72	793
June 06, 2025	46.37	46.38	46.38	46.45	46.24	30,843
June 05, 2025	46.33	46.47	46.47	46.52	46.03	39,954
June 04, 2025	45.8	46.06	46.06	46.09	45.8	29,367
June 03, 2025	45.43	45.49	45.49	45.49	45.25	125,001
June 02, 2025	44.85	45.14	45.14	45.28	44.58	41,728
May 30, 2025	45.32	44.94	44.94	45.38	44.94	117,349
May 29, 2025	45.84	45.54	45.54	45.93	45.53	19,211
May 28, 2025	45.5	45.41	45.41	45.67	45.41	40,553
May 27, 2025	45.65	45.57	45.57	45.75	45.51	17,913

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