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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	61.11	62.12	62.12	62.13	61.11	68,074
February 19, 2026	61.53	61	61	61.56	60.84	235,977
February 18, 2026	61.51	61.69	61.69	61.69	61.12	12,681
February 17, 2026	60.91	60.91	60.91	61.1	60.38	13,274
February 16, 2026	61.45	61.09	61.09	61.6	61.06	95,154
February 13, 2026	60.93	60.98	60.98	61.02	60.23	39,492
February 12, 2026	61.72	61.1	61.1	62.07	60.91	67,240
February 11, 2026	61.06	61.33	61.33	61.46	61	713,310
February 10, 2026	60.64	60.84	60.84	61.09	60.58	81,169
February 09, 2026	60.1	60.65	60.65	60.74	59.86	60,975
February 06, 2026	58.75	59.92	59.92	59.92	58.63	357,532
February 05, 2026	59.33	58.93	58.93	59.42	58.44	44,041
February 04, 2026	60.23	59.26	59.26	60.25	59.25	53,577
February 03, 2026	60.02	59.83	59.83	60.45	59.76	56,503
February 02, 2026	58.46	59.23	59.23	59.23	58	63,884
January 30, 2026	59.83	59.51	59.51	60.18	59.5	44,385
January 29, 2026	60.93	60.07	60.07	61.04	59.7	92,021
January 28, 2026	61.01	60.49	60.49	61.45	60.48	90,699
January 27, 2026	59.75	60.24	60.24	60.24	59.58	58,875
January 26, 2026	58.96	59.3	59.3	59.38	58.9	37,666
January 23, 2026	58.74	58.85	58.85	58.88	58.49	36,260
January 22, 2026	58.32	58.91	58.91	58.98	58.32	23,169
January 21, 2026	58.13	58.34	58.34	58.4	57.78	12,301
January 20, 2026	58.08	57.73	57.73	58.08	57.31	15,142
January 19, 2026	57.93	58.08	58.08	58.16	57.84	73,361
January 16, 2026	58.12	57.83	57.83	58.18	57.68	74,568
January 15, 2026	57.93	58.41	58.41	58.41	57.92	111,560
January 14, 2026	57.88	57.8	57.8	57.94	57.52	70,818
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

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