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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	57.91	57.76	57.76	58	57.5	25,855
January 12, 2026	57.33	57.84	57.84	57.88	57.17	29,641
January 09, 2026	56.78	57.08	57.08	57.12	56.71	25,162
January 08, 2026	56.8	56.81	56.81	57.02	56.78	129,791
January 07, 2026	57.17	57.11	57.11	57.26	56.97	49,883
January 06, 2026	56.88	57.42	57.42	57.55	56.88	75,671
January 05, 2026	56.68	56.94	56.94	56.94	56.46	129,984
January 02, 2026	55.94	56.16	56.16	56.23	55.89	19,590
December 31, 2025	54.84	54.99	54.99	55.03	54.84	2,443
December 30, 2025	54.75	55.1	55.1	55.1	54.35	44,311
December 29, 2025	54.65	54.63	54.63	54.83	54.56	45,949
December 24, 2025	54.5	54.58	54.58	54.58	54.5	9,652
December 23, 2025	54.13	54.26	54.26	54.26	54.02	98,562
December 22, 2025	54	54.1	54.1	54.11	53.56	33,797
December 19, 2025	53.44	53.93	53.93	53.93	53.36	30,722
December 18, 2025	52.99	53.56	53.56	53.56	52.97	47,087
December 17, 2025	53.29	52.81	52.81	53.39	52.81	18,887
December 16, 2025	53.06	53	53	53.22	52.93	25,551
December 15, 2025	53.68	53.81	53.81	54.01	53.62	20,146
December 12, 2025	54.31	53.54	53.54	54.38	53.54	52,586
December 11, 2025	53.73	54.1	54.1	54.13	53.66	41,221
December 10, 2025	54.12	54.17	54.02	54.45	54.04	18,878
December 09, 2025	54.26	53.98	53.83	54.26	53.54	15,005
December 08, 2025	54.24	54.08	53.93	54.38	53.99	31,594
December 05, 2025	54.37	54.28	54.14	54.59	54.28	48,818
December 04, 2025	53.83	53.84	53.84	53.92	53.75	43,742
December 03, 2025	53.6	53.71	53.71	53.86	53.57	28,023
December 02, 2025	53.72	53.63	53.63	53.86	53.61	44,386
December 01, 2025	53.49	53.84	53.84	53.84	53.43	134,296
November 28, 2025	53.87	53.89	53.89	53.89	53.37	193,288
November 27, 2025	53.66	53.61	53.61	53.67	53.57	11,941
November 26, 2025	53.47	53.78	53.78	53.78	53.37	77,654
November 25, 2025	53.01	52.94	52.94	53.21	52.77	72,412
November 24, 2025	52.52	52.99	52.99	53.03	52.39	71,596
November 21, 2025	52.18	52.26	52.26	52.38	51.77	56,085
November 20, 2025	53.77	53.37	53.37	53.91	53.37	26,898
November 19, 2025	53.29	53.23	53.23	53.63	53.19	11,884
November 18, 2025	53.24	53.42	53.42	53.43	53.14	15,004
November 17, 2025	54.31	54.19	54.19	54.36	54	19,421
November 14, 2025	54.34	54.7	54.7	54.7	53.63	950,920
November 13, 2025	55.22	54.68	54.68	55.31	54.62	44,345
November 12, 2025	55.11	54.92	54.92	55.26	54.82	53,262
November 11, 2025	54.69	54.86	54.86	55	54.64	33,697
November 10, 2025	54.74	54.58	54.58	55	54.51	28,851
November 07, 2025	54.09	53.42	53.42	54.1	53.27	157,019
November 06, 2025	54.48	54.1	54.1	54.72	54.07	55,491
November 05, 2025	53.89	54.47	54.47	54.5	53.85	32,677
November 04, 2025	54.83	54.5	54.5	54.83	54.14	43,299
November 03, 2025	55.04	55.09	55.09	55.18	54.91	251,786
October 31, 2025	54.94	54.65	54.65	54.94	54.59	15,066
October 30, 2025	55.24	55.04	55.04	55.3	54.85	6,219
October 29, 2025	55.48	55.7	55.7	55.76	55.4	43,643
October 28, 2025	54.7	55.09	55.09	55.09	54.51	40,981
October 27, 2025	55.07	55.21	55.21	55.27	55.03	99,981
October 24, 2025	54.57	54.71	54.71	54.95	53.44	25,269
October 23, 2025	54.02	54.27	54.27	54.3	53.82	261,470
October 22, 2025	54.04	53.83	53.83	54.11	53.78	65,683
October 21, 2025	54.31	53.98	53.98	54.32	53.89	31,698
October 20, 2025	54.01	54.47	54.47	54.47	53.87	45,978
October 17, 2025	53.17	53.43	53.43	53.58	52.77	43,409

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