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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	51.87	52	52	52	51.64	15,777
September 25, 2025	52.65	52.24	52.24	52.77	52.07	133,590
September 24, 2025	52.83	52.63	52.63	52.87	52.58	18,097
September 23, 2025	52.47	52.88	52.88	52.91	52.42	38,602
September 22, 2025	52.47	52.47	52.47	52.51	52.38	38,252
September 19, 2025	52.32	52.37	52.37	52.5	52.27	26,239
September 18, 2025	52.47	52.53	52.53	52.8	52.26	70,468
September 17, 2025	52.59	52.72	52.72	52.82	52.54	32,255
September 16, 2025	52.35	52.23	52.23	52.35	52.17	42,055
September 15, 2025	51.74	52.02	52.02	52.06	51.7	50,214
September 12, 2025	51.76	51.67	51.67	51.8	51.64	29,848
September 11, 2025	51.23	51.66	51.66	51.66	51.12	51,241
September 10, 2025	51.49	51.54	51.15	51.54	51.31	20,015
September 09, 2025	50.9	51	50.61	51.04	50.87	26,407
September 08, 2025	50.57	50.61	50.23	50.67	50.47	32,110
September 05, 2025	50.12	50.2	50.2	50.46	50.03	19,610
September 04, 2025	49.54	49.51	49.51	49.59	49.48	11,474
September 03, 2025	49.65	49.79	49.79	49.88	49.6	18,995
September 02, 2025	49.85	49.45	49.45	49.85	49.21	43,205
September 01, 2025	49.75	49.73	49.73	49.86	49.71	49,672
August 29, 2025	49.69	49.63	49.63	49.72	49.37	25,135
August 28, 2025	49.72	49.87	49.87	49.88	49.58	344,337
August 27, 2025	49.86	49.62	49.62	49.89	49.46	31,305
August 26, 2025	50.08	50.12	50.12	50.39	49.68	58,608
August 22, 2025	49.53	50.43	50.43	50.43	49.53	29,217
August 21, 2025	49.49	49.56	49.56	49.56	49.38	38,362
August 20, 2025	49.53	49.53	49.53	49.62	49.32	38,803
August 19, 2025	49.93	49.76	49.76	49.98	49.75	7,735
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

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