iShares MSCI EM Latin America UCITS ETF - IUSC.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	16.83	16.95	16.95	16.97	16.71	71,534
January 13, 2026	16.85	16.77	16.77	16.89	16.74	75,919
January 12, 2026	16.76	16.86	16.86	16.88	16.69	136,351
January 09, 2026	16.65	16.81	16.81	16.84	16.62	112,607
January 08, 2026	16.46	16.58	16.58	16.58	16.44	32,888
January 07, 2026	16.64	16.51	16.51	16.66	16.34	51,367
January 06, 2026	16.45	16.65	16.65	16.72	16.39	44,217
January 05, 2026	16.12	16.35	16.35	16.35	16.12	89,507
January 02, 2026	16.14	16.02	16.02	16.18	16.02	44,766
December 30, 2025	15.92	16.01	16.01	16.03	15.88	14,010
December 29, 2025	15.99	15.81	15.81	16.05	15.79	54,750
December 23, 2025	15.67	15.85	15.85	15.89	15.61	24,281
December 22, 2025	15.77	15.58	15.58	15.8	15.58	47,675
December 19, 2025	15.7	15.81	15.81	15.84	15.66	11,327
December 18, 2025	15.51	15.65	15.65	15.65	15.44	28,866
December 17, 2025	15.66	15.42	15.42	15.7	15.42	42,548
December 16, 2025	16.05	15.77	15.77	16.09	15.71	57,074
December 15, 2025	16.07	16.17	16.17	16.22	16.06	109,560
December 12, 2025	16.04	15.91	15.91	16.18	15.89	80,830
December 11, 2025	15.71	15.97	15.97	15.98	15.67	31,059
December 10, 2025	15.86	15.8	15.8	15.93	15.75	21,472
December 09, 2025	15.92	15.86	15.86	15.93	15.54	18,600
December 08, 2025	15.79	15.84	15.84	15.94	15.73	39,393
December 05, 2025	16.44	16.06	16.06	16.45	16.06	45,512
December 04, 2025	16.19	16.37	16.37	16.37	16.14	12,870
December 03, 2025	16.16	16.22	16.22	16.25	16.16	58,961
December 02, 2025	16	16.14	16.14	16.14	15.99	31,848
December 01, 2025	16.01	16	16	16.12	15.89	141,746
November 28, 2025	15.98	16.04	16.04	16.04	15.91	21,405
November 27, 2025	15.95	15.94	15.94	15.99	15.9	17,901
November 26, 2025	15.75	15.9	15.9	15.91	15.72	36,251
November 25, 2025	15.59	15.57	15.57	15.61	15.54	31,459
November 24, 2025	15.5	15.55	15.55	15.59	15.48	7,124
November 21, 2025	15.4	15.41	15.41	15.53	15.3	59,969
November 20, 2025	15.8	15.74	15.74	15.83	15.64	19,815
November 19, 2025	15.68	15.65	15.65	15.72	15.6	12,465
November 18, 2025	15.56	15.64	15.64	15.68	15.48	47,977
November 17, 2025	15.86	15.76	15.76	15.86	15.73	15,846
November 14, 2025	15.58	15.85	15.85	15.88	15.55	23,201
November 13, 2025	15.88	15.75	15.75	15.92	15.75	36,519
November 12, 2025	16.26	16.15	16.15	16.36	16.12	67,539
November 11, 2025	15.93	16.19	16.19	16.21	15.93	77,193
November 10, 2025	15.95	15.94	15.94	16	15.92	7,714
November 07, 2025	15.79	15.65	15.65	15.79	15.43	23,627
November 06, 2025	15.7	15.69	15.69	15.86	15.69	34,390
November 05, 2025	15.42	15.72	15.72	15.74	15.38	16,910
November 04, 2025	15.38	15.5	15.5	15.54	15.32	119,073
November 03, 2025	15.52	15.54	15.54	15.62	15.5	28,863
October 31, 2025	15.46	15.46	15.46	15.46	15.4	41,275
October 30, 2025	15.41	15.41	15.41	15.43	15.32	59,690
October 29, 2025	15.25	15.36	15.36	15.38	15.24	35,145
October 28, 2025	15.11	15.21	15.21	15.21	15.04	29,768
October 27, 2025	15.11	15.13	15.13	15.16	15.09	34,721
October 24, 2025	15.03	15.05	15.05	15.1	15.01	40,780
October 23, 2025	14.92	14.98	14.98	15	14.89	25,338
October 22, 2025	14.85	14.85	14.85	14.91	14.77	300,929
October 21, 2025	14.87	14.84	14.84	14.94	14.81	68,240
October 20, 2025	14.81	14.94	14.94	14.95	14.75	14,052
October 17, 2025	14.49	14.64	14.64	14.71	14.38	12,771
October 16, 2025	14.7	14.75	14.75	14.77	14.61	16,342

iShares MSCI EM Latin America UCITS ETF (IUSC.DE) XETRA