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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.02	19.07	19.07	19.14	18.9	57,043
February 19, 2026	18.76	18.93	18.93	18.98	18.74	75,132
February 18, 2026	18.83	18.86	18.86	18.96	18.78	98,336
February 17, 2026	18.78	18.68	18.68	18.81	18.49	113,867
February 16, 2026	18.85	18.82	18.82	18.89	18.74	65,446
February 13, 2026	18.85	18.64	18.64	18.86	18.42	75,336
February 12, 2026	19.16	18.95	18.95	19.24	18.91	111,017
February 11, 2026	18.89	19.14	19.14	19.15	18.83	102,094
February 10, 2026	18.84	18.86	18.86	18.97	18.76	93,021
February 09, 2026	18.67	18.79	18.79	18.79	18.55	49,904
February 06, 2026	18.3	18.54	18.54	18.56	18.3	86,298
February 05, 2026	18.47	18.36	18.36	18.48	18.17	123,985
February 04, 2026	19.01	18.48	18.48	19.01	18.46	59,133
February 03, 2026	18.47	19.05	19.05	19.15	18.47	112,805
February 02, 2026	17.99	18.47	18.47	18.47	17.92	149,491
January 30, 2026	18.5	18.43	18.43	18.56	18.35	129,989
January 29, 2026	18.76	18.52	18.52	18.95	18.39	117,862
January 28, 2026	18.6	18.58	18.58	18.69	18.5	88,825
January 27, 2026	18.2	18.47	18.47	18.47	18.2	92,332
January 26, 2026	18.13	18.22	18.22	18.27	18.08	90,255
January 23, 2026	18.05	18.05	18.05	18.15	17.96	62,263
January 22, 2026	17.79	18.07	18.07	18.12	17.76	131,321
January 21, 2026	17.28	17.66	17.66	17.69	17.25	93,560
January 20, 2026	17.04	17.25	17.25	17.25	16.84	61,000
January 19, 2026	17.05	17.22	17.22	17.22	17.02	149,186
January 16, 2026	17.24	17.14	17.14	17.24	17.01	65,971
January 15, 2026	17.11	17.25	17.25	17.25	17.1	93,769
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

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