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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	53.81	53.95	53.95	54.05	53.7	37,451
October 15, 2025	53.39	53.42	53.42	53.5	53.2	43,943
October 14, 2025	52.16	52.52	52.52	52.52	51.87	112,098
October 13, 2025	52.67	53.09	53.09	53.09	52.63	110,412
October 10, 2025	53.38	52.08	52.08	53.46	52.08	43,437
October 09, 2025	53.89	53.48	53.48	53.97	53.44	32,372
October 08, 2025	53.29	53.8	53.8	53.8	53.29	27,373
October 07, 2025	53.95	53.66	53.66	54.06	53.66	7,329
October 06, 2025	53.61	53.87	53.87	53.95	53.51	28,328
October 03, 2025	53.6	53.69	53.69	53.75	53.54	25,867
October 02, 2025	53.58	53.37	53.37	53.78	53.33	28,093
October 01, 2025	52.76	53.11	53.11	53.16	52.71	53,375
September 30, 2025	52.62	52.68	52.68	52.82	52.58	61,724
September 29, 2025	52.55	52.63	52.63	52.95	52.45	24,210
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

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