iShares MSCI EM Latin America UCITS ETF (LTAM.L) LSE
1,647.00
+3.5(+0.21%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
1,647.00
+3.5(+0.21%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1,635 | 1,647 | 1,647 | 1,664 | 1,623 | 201,560 |
| April 01, 2026 | 1,652 | 1,643.5 | 1,643.5 | 1,655 | 1,636 | 182,443 |
| March 31, 2026 | 1,583.5 | 1,612.5 | 1,612.5 | 1,614 | 1,580 | 170,369 |
| March 30, 2026 | 1,576 | 1,592 | 1,592 | 1,593.5 | 1,560.5 | 57,318 |
| March 27, 2026 | 1,572.5 | 1,570.5 | 1,570.5 | 1,576.7 | 1,555.5 | 366,155 |
| March 26, 2026 | 1,591 | 1,577.5 | 1,577.5 | 1,591 | 1,575 | 61,371 |
| March 25, 2026 | 1,569.88 | 1,590.5 | 1,590.5 | 1,594 | 1,566.55 | 77,268 |
| March 24, 2026 | 1,533.64 | 1,550.25 | 1,550.25 | 1,553.5 | 1,526 | 63,988 |
| March 23, 2026 | 1,497 | 1,540 | 1,540 | 1,555.25 | 1,472.5 | 122,794 |
| March 20, 2026 | 1,543.5 | 1,513 | 1,513 | 1,550 | 1,504.47 | 215,753 |
| March 19, 2026 | 1,554.25 | 1,532.19 | 1,532.19 | 1,557.5 | 1,504 | 84,858 |
| March 18, 2026 | 1,586.93 | 1,564.5 | 1,564.5 | 1,590 | 1,559.05 | 108,838 |
| March 17, 2026 | 1,569.5 | 1,576.5 | 1,576.5 | 1,588.57 | 1,559.75 | 137,529 |
| March 16, 2026 | 1,546.5 | 1,558 | 1,558 | 1,572.5 | 1,541 | 136,323 |
| March 13, 2026 | 1,544.5 | 1,549 | 1,549 | 1,573.5 | 1,538 | 235,332 |
| March 12, 2026 | 1,595 | 1,558.5 | 1,558.5 | 1,604 | 1,544.42 | 286,504 |
| March 11, 2026 | 1,604 | 1,597 | 1,597 | 1,612.5 | 1,586 | 82,486 |
| March 10, 2026 | 1,586 | 1,606 | 1,606 | 1,609.5 | 1,575.5 | 179,683 |
| March 09, 2026 | 1,527.5 | 1,555.5 | 1,555.5 | 1,557 | 1,520.95 | 91,634 |
| March 06, 2026 | 1,578.5 | 1,556.5 | 1,556.5 | 1,578.5 | 1,539.12 | 95,671 |
| March 05, 2026 | 1,613.92 | 1,578.5 | 1,578.5 | 1,624 | 1,572 | 581,401 |
| March 04, 2026 | 1,578.06 | 1,608.5 | 1,608.5 | 1,623 | 1,570.5 | 308,395 |
| March 03, 2026 | 1,646.95 | 1,576.5 | 1,576.5 | 1,650.5 | 1,550 | 196,175 |
| March 02, 2026 | 1,654.5 | 1,652.5 | 1,652.5 | 1,671 | 1,639 | 124,496 |
| February 27, 2026 | 1,683 | 1,675.5 | 1,675.5 | 1,683 | 1,664 | 414,039 |
| February 26, 2026 | 1,676.5 | 1,670.5 | 1,670.5 | 1,689.5 | 1,657.5 | 350,422 |
| February 25, 2026 | 1,685.7 | 1,686 | 1,686 | 1,707.5 | 1,676.57 | 860,124 |
| February 24, 2026 | 1,674 | 1,675 | 1,675 | 1,675.5 | 1,655.5 | 1.28M |
| February 23, 2026 | 1,700.5 | 1,666.5 | 1,666.5 | 1,700.5 | 1,663 | 316,919 |
| February 20, 2026 | 1,662 | 1,667 | 0 | 1,670.28 | 1,648 | 114,153 |
| February 19, 2026 | 1,646.43 | 1,656.5 | 0 | 1,661 | 1,636.35 | 120,195 |
| February 18, 2026 | 1,642 | 1,644.5 | 0 | 1,656.08 | 1,637.88 | 50,804 |
| February 17, 2026 | 1,628 | 1,622 | 0 | 1,639.52 | 1,618.35 | 624,405 |
| February 16, 2026 | 1,640.5 | 1,629 | 0 | 1,643.5 | 1,624.78 | 82,166 |
| February 13, 2026 | 1,642.5 | 1,615.5 | 0 | 1,643 | 1,604.5 | 1.16M |
| February 12, 2026 | 1,671.46 | 1,649.5 | 0 | 1,675.52 | 1,647 | 318,460 |
| February 11, 2026 | 1,647 | 1,665 | 0 | 1,665 | 1,638.5 | 189,755 |
| February 10, 2026 | 1,646.5 | 1,640 | 0 | 1,649 | 1,630.3 | 69,894 |
| February 09, 2026 | 1,627.5 | 1,628.5 | 0 | 1,634.5 | 1,614 | 229,514 |
| February 06, 2026 | 1,596.5 | 1,609.5 | 0 | 1,612.5 | 1,586.06 | 98,110 |
| February 05, 2026 | 1,598 | 1,595 | 0 | 1,608.5 | 1,580.53 | 316,274 |
| February 04, 2026 | 1,656 | 1,593 | 0 | 1,656 | 1,592.5 | 244,810 |
| February 03, 2026 | 1,600.5 | 1,635.5 | 0 | 1,643 | 1,592 | 188,866 |
| February 02, 2026 | 1,555.5 | 1,585 | 0 | 1,594.5 | 1,549 | 125,781 |
| January 30, 2026 | 1,596 | 1,592.5 | 0 | 1,610 | 1,591.5 | 237,102 |
| January 29, 2026 | 1,602.5 | 1,606.5 | 0 | 1,642.1 | 1,590 | 257,814 |
| January 28, 2026 | 1,612.65 | 1,616 | 0 | 1,623.5 | 1,607 | 142,983 |
| January 27, 2026 | 1,584 | 1,600.5 | 0 | 1,605 | 1,578 | 157,974 |
| January 26, 2026 | 1,574 | 1,577.5 | 0 | 1,590 | 1,567 | 464,360 |
| January 23, 2026 | 1,569 | 1,563 | 0 | 1,575 | 1,558.75 | 240,672 |
| January 22, 2026 | 1,548.5 | 1,575 | 0 | 1,578 | 1,546.16 | 174,698 |
| January 21, 2026 | 1,503.5 | 1,534.5 | 0 | 1,540.6 | 1,503.5 | 159,134 |
| January 20, 2026 | 1,481.5 | 1,500.75 | 0 | 1,501.33 | 1,467.25 | 68,144 |
| January 19, 2026 | 1,480 | 1,490 | 0 | 1,492.5 | 1,475.5 | 46,795 |
| January 16, 2026 | 1,496.5 | 1,482.5 | 0 | 1,496.5 | 1,475 | 241,265 |
| January 15, 2026 | 1,484.5 | 1,490.5 | 0 | 1,495.5 | 1,479 | 414,654 |
| January 14, 2026 | 1,459.5 | 1,469 | 0 | 1,470 | 1,449.5 | 146,899 |
| January 13, 2026 | 1,459 | 1,451.5 | 0 | 1,462.68 | 1,444.5 | 1.55M |
| January 12, 2026 | 1,455.5 | 1,459.75 | 0 | 1,462.5 | 1,448 | 95,603 |
| January 09, 2026 | 1,445.5 | 1,459 | 0 | 1,461 | 1,440 | 366,814 |