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

49.90

-0.0774(-0.15%)

Updated at August 19 08:45AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 202549.7149.9849.9850.0749.717,463
August 15, 202549.8949.7649.7649.8949.7534,836
August 14, 202550.349.6349.6350.314970,298
August 13, 202550.0350.3450.3450.4150.0325,447
August 12, 202549.2949.6649.6649.6649.1845,157
August 11, 202549.2849.2149.2149.3249.1780,190
August 08, 202549.1449.1749.1749.2349.0760,356
August 07, 202549.2749.2549.2549.4949.249,161
August 06, 202548.7848.748.748.7848.6210,098
August 05, 202548.7948.6848.6848.8348.57125,042
August 04, 202548.4848.4448.4448.8148.3924,848
August 01, 202548.1247.9247.9248.1747.7742,099
July 31, 202548.8248.5248.5248.8548.5161,359
July 30, 202549.0948.7848.7849.248.7830,806
July 29, 202548.9449.0349.0349.1348.921,125
July 28, 202549.4349.0449.0449.4748.9810,755
July 25, 202549.2649.1949.1949.2649.0713,889
July 24, 202549.7149.5349.5349.7749.5134,892
July 23, 202549.4449.5849.5849.6149.4180,345
July 22, 202548.9649.1449.1449.1448.8930,493
July 21, 202549.0949.3949.3949.4549.0351,242
July 18, 202548.9749.1149.1149.1948.9731,086
July 17, 202548.7248.9848.9848.9848.6239,789
July 16, 202548.6248.5148.5148.6548.3199,234
July 15, 202548.5348.4448.4448.7748.4438,587
July 14, 202548.0648.1248.1248.1948.0114,707
July 11, 202548.3148.0948.0948.3148.0915,891
July 10, 202548.2448.1348.1348.3248.0614,975
July 09, 202548.2148.0148.0148.2147.9814,035
July 08, 202548.2648.148.148.2948.0916,382
July 07, 202547.948.1248.1248.2147.8915,668
July 04, 202548.1148.1548.1548.248.0343,027
July 03, 202548.4248.5948.5948.648.3111,129
July 02, 202548.2348.1848.1848.2347.9362,271
July 01, 202548.1148.0548.0548.2348.0247,685
June 30, 202547.9747.8747.8748.0547.74349,763
June 27, 202548.09484848.0947.892.22M
June 26, 202547.9248.0548.0548.0947.87123,160
June 25, 202547.8147.6947.6947.8247.6420,663
June 24, 202547.3747.5747.5747.647.2326,266
June 23, 202546.0646.2246.2246.2845.8824,970
June 20, 202546.3246.1846.1846.5546.1510,948
June 19, 202545.9245.6945.6945.9545.6826,341
June 18, 202546.5746.5146.5146.6146.3661,582
June 17, 202546.846.6446.6447.0846.629,723
June 16, 202546.7347.1447.1447.1946.7394,976
June 13, 202546.446.4946.4946.546.2517,834
June 12, 202547.1147.0847.0847.246.7415,829
June 11, 202547.3847.5147.1947.647.348,277
June 10, 202546.9346.9746.6447.1646.8220,675
June 09, 202546.7846.946.5746.946.72793
June 06, 202546.3746.3846.3846.4546.2430,843
June 05, 202546.3346.4746.4746.5246.0339,954
June 04, 202545.846.0646.0646.0945.829,367
June 03, 202545.4345.4945.4945.4945.25125,001
June 02, 202544.8545.1445.1445.2844.5841,728
May 30, 202545.3244.9444.9445.3844.94117,349
May 29, 202545.8445.5445.5445.9345.5319,211
May 28, 202545.545.4145.4145.6745.4140,553
May 27, 202545.6545.5745.5745.7545.5117,913
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved