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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	14.6	14.67	14.67	14.71	14.58	16,862
October 14, 2025	14.46	14.55	14.55	14.58	14.37	21,407
October 13, 2025	14.49	14.63	14.63	14.67	14.48	28,754
October 10, 2025	14.73	14.39	14.39	14.8	14.39	21,949
October 09, 2025	14.79	14.81	14.81	14.84	14.78	13,343
October 08, 2025	14.62	14.76	14.76	14.78	14.59	14,319
October 07, 2025	14.73	14.64	14.64	14.77	14.62	26,425
October 06, 2025	14.87	14.68	14.68	14.92	14.68	138,654
October 03, 2025	14.81	14.74	14.74	14.89	14.71	16,197
October 02, 2025	14.91	14.68	14.68	14.95	14.68	76,528
October 01, 2025	14.94	14.89	14.89	15.12	14.88	79,566
September 30, 2025	15.03	14.98	14.98	15.09	14.98	34,764
September 29, 2025	14.97	15.07	15.07	15.09	14.97	46,377
September 26, 2025	14.91	14.96	14.96	14.99	14.88	66,137
September 25, 2025	15.2	15.03	15.03	15.2	14.98	15,235
September 24, 2025	15.04	15.01	15.01	15.1	15	61,518
September 23, 2025	14.84	15.02	15.02	15.03	14.82	21,028
September 22, 2025	14.83	14.73	14.73	14.84	14.68	8,716
September 19, 2025	14.83	14.85	14.85	14.86	14.81	16,936
September 18, 2025	14.9	14.78	14.78	14.92	14.78	25,556
September 17, 2025	14.75	14.77	14.77	14.8	14.75	20,903
September 16, 2025	14.79	14.69	14.69	14.82	14.67	24,632
September 15, 2025	14.66	14.75	14.75	14.77	14.6	114,856
September 12, 2025	14.58	14.65	14.65	14.68	14.56	25,782

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