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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	14.31	14.32	14.32	14.48	14.27	22,540
September 04, 2025	14.18	14.18	14.18	14.2	14.16	9,393
September 03, 2025	14.19	14.18	14.18	14.25	14.18	36,234
September 02, 2025	14.14	14.09	14.09	14.14	13.98	25,523
September 01, 2025	14.17	14.11	14.11	14.17	14.11	49,164
August 29, 2025	14.2	14.2	14.2	14.25	14.16	49,574
August 28, 2025	14.16	14.27	14.27	14.29	14.13	14,685
August 27, 2025	13.98	13.99	13.99	14	13.95	34,834
August 26, 2025	14.05	13.91	13.91	14.05	13.91	14,751
August 25, 2025	13.97	14.06	14.06	14.1	13.95	7,476
August 22, 2025	13.74	13.95	13.95	13.96	13.74	25,463
August 21, 2025	13.65	13.68	13.68	13.71	13.56	58,432
August 20, 2025	13.58	13.65	13.65	13.65	13.57	73,229
August 19, 2025	13.82	13.59	13.59	13.83	13.59	47,549
August 18, 2025	13.78	13.85	13.85	13.86	13.74	84,511
August 15, 2025	13.78	13.77	13.77	13.86	13.77	105,475
August 14, 2025	13.78	13.76	13.76	13.83	13.67	86,776
August 13, 2025	13.87	13.79	13.79	13.9	13.79	11,251
August 12, 2025	13.68	13.85	13.85	13.86	13.68	20,691
August 11, 2025	13.71	13.69	13.69	13.71	13.67	22,185
August 08, 2025	13.67	13.71	13.71	13.74	13.67	20,254
August 07, 2025	13.45	13.58	13.58	13.6	13.42	39,737
August 06, 2025	13.42	13.48	13.48	13.55	13.36	62,060
August 05, 2025	13.3	13.33	13.33	13.53	13.26	31,278
August 04, 2025	13.26	13.27	13.27	13.35	13.22	136,473
August 01, 2025	13.34	13.23	13.23	13.39	13.23	25,933
July 31, 2025	13.45	13.42	13.42	13.51	13.33	69,669
July 30, 2025	13.36	13.32	13.32	13.39	13.29	5,019
July 29, 2025	13.22	13.28	13.28	13.29	13.18	29,157
July 28, 2025	13.29	13.18	13.18	13.29	13.14	18,740
July 25, 2025	13.24	13.22	13.22	13.32	13.22	35,209
July 24, 2025	13.33	13.24	13.24	13.35	13.2	28,389
July 23, 2025	13.17	13.27	13.27	13.29	13.12	16,274
July 22, 2025	13.2	13.2	13.2	13.27	13.18	55,138
July 21, 2025	13.22	13.27	13.27	13.3	13.2	45,743
July 18, 2025	13.5	13.32	13.32	13.52	13.32	16,544
July 17, 2025	13.46	13.51	13.51	13.51	13.39	75,317
July 16, 2025	13.37	13.24	13.24	13.42	13.24	37,291
July 15, 2025	13.36	13.31	13.31	13.4	13.29	17,481
July 14, 2025	13.35	13.27	13.27	13.39	13.26	58,406
July 11, 2025	13.46	13.29	13.29	13.46	13.29	58,870
July 10, 2025	13.34	13.44	13.44	13.47	13.29	40,173
July 09, 2025	13.79	13.68	13.68	13.84	13.66	88,696
July 08, 2025	13.76	13.73	13.73	13.79	13.73	11,187
July 07, 2025	13.95	13.79	13.79	13.96	13.79	38,177
July 04, 2025	13.94	13.92	13.92	13.94	13.84	45,360
July 03, 2025	13.76	13.92	13.92	14	13.76	19,274
July 02, 2025	13.75	13.78	13.78	13.81	13.68	44,347
July 01, 2025	13.73	13.67	13.67	13.74	13.67	10,338
June 30, 2025	13.56	13.63	13.63	13.65	13.5	11,822
June 27, 2025	13.61	13.56	13.56	13.61	13.49	14,306
June 26, 2025	13.38	13.5	13.5	13.52	13.37	20,686
June 25, 2025	13.52	13.4	13.4	13.58	13.4	59,536
June 24, 2025	13.58	13.54	13.54	13.58	13.39	22,570
June 23, 2025	13.44	13.38	13.38	13.52	13.35	10,508
June 20, 2025	13.61	13.48	13.48	13.65	13.44	230,809
June 19, 2025	13.63	13.56	13.56	13.65	13.56	4,540
June 18, 2025	13.61	13.61	13.61	13.68	13.6	19,740
June 17, 2025	13.63	13.62	13.62	13.69	13.59	10,817
June 16, 2025	13.6	13.7	13.7	13.72	13.54	13,415

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