iShares MSCI EM UCITS ETF USD (Dist) (LON:IDEM)
London
· Delayed Price · Currency is GBP · Price in USD 54.28
+0.45 (0.83%)
Dec 5, 2025, 5:14 PM BST
LON:IDEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.37 | 54.59 | 54.28 | 54.28 | 54.28 | 0.83% | 48,819 |
| Dec 4, 2025 | 53.87 | 53.93 | 53.77 | 53.84 | 53.84 | 0.24% | 43,744 |
| Dec 3, 2025 | 53.60 | 53.86 | 53.57 | 53.71 | 53.71 | 0.13% | 28,024 |
| Dec 2, 2025 | 53.71 | 53.86 | 53.61 | 53.63 | 53.63 | -0.39% | 44,386 |
| Dec 1, 2025 | 53.49 | 53.84 | 53.38 | 53.84 | 53.84 | -0.08% | 82,577 |
| Nov 28, 2025 | 53.87 | 53.89 | 53.09 | 53.89 | 53.89 | 0.51% | 193,295 |
| Nov 27, 2025 | 53.67 | 53.67 | 53.57 | 53.61 | 53.61 | -0.30% | 20,475 |
| Nov 26, 2025 | 53.47 | 53.78 | 53.37 | 53.78 | 53.78 | 1.58% | 77,655 |
| Nov 25, 2025 | 53.07 | 53.21 | 52.77 | 52.94 | 52.94 | -0.10% | 72,413 |
| Nov 24, 2025 | 52.52 | 53.03 | 52.39 | 52.99 | 52.99 | 1.40% | 71,373 |
| Nov 21, 2025 | 52.18 | 52.38 | 51.77 | 52.26 | 52.26 | -2.08% | 56,094 |
| Nov 20, 2025 | 53.77 | 53.91 | 53.37 | 53.37 | 53.37 | 0.25% | 26,898 |
| Nov 19, 2025 | 53.29 | 53.62 | 53.19 | 53.23 | 53.23 | -0.34% | 11,885 |
| Nov 18, 2025 | 53.32 | 53.49 | 53.14 | 53.42 | 53.42 | -1.44% | 15,005 |
| Nov 17, 2025 | 54.31 | 54.36 | 54.00 | 54.19 | 54.19 | -0.93% | 19,421 |
| Nov 14, 2025 | 54.04 | 54.74 | 53.64 | 54.70 | 54.70 | 0.04% | 959,486 |
| Nov 13, 2025 | 55.22 | 55.31 | 54.63 | 54.68 | 54.68 | -0.44% | 44,345 |
| Nov 12, 2025 | 55.11 | 55.26 | 54.82 | 54.92 | 54.92 | 0.11% | 25,079 |
| Nov 11, 2025 | 54.70 | 55.00 | 54.64 | 54.86 | 54.86 | 0.51% | 33,697 |
| Nov 10, 2025 | 54.74 | 55.00 | 54.51 | 54.58 | 54.58 | 2.17% | 28,852 |
| Nov 7, 2025 | 54.09 | 54.10 | 53.25 | 53.42 | 53.42 | -1.25% | 174,104 |
| Nov 6, 2025 | 54.48 | 54.72 | 54.07 | 54.10 | 54.10 | -0.68% | 55,493 |
| Nov 5, 2025 | 53.89 | 54.50 | 53.85 | 54.47 | 54.47 | -0.06% | 32,678 |
| Nov 4, 2025 | 54.50 | 54.83 | 54.14 | 54.50 | 54.50 | -1.07% | 43,299 |
| Nov 3, 2025 | 55.04 | 55.18 | 54.91 | 55.09 | 55.09 | 0.80% | 217,294 |
| Oct 31, 2025 | 54.94 | 54.95 | 54.59 | 54.65 | 54.65 | -0.71% | 15,067 |
| Oct 30, 2025 | 55.24 | 55.30 | 54.85 | 55.04 | 55.04 | -1.17% | 6,219 |
| Oct 29, 2025 | 55.48 | 55.77 | 55.40 | 55.70 | 55.70 | 1.10% | 43,643 |
| Oct 28, 2025 | 54.70 | 55.09 | 54.51 | 55.09 | 55.09 | -0.21% | 40,982 |
| Oct 27, 2025 | 55.07 | 55.27 | 55.03 | 55.21 | 55.21 | 0.90% | 99,982 |
| Oct 24, 2025 | 54.57 | 54.96 | 53.44 | 54.71 | 54.71 | 0.83% | 33,808 |
| Oct 23, 2025 | 54.02 | 54.30 | 53.82 | 54.27 | 54.27 | 0.81% | 261,470 |
| Oct 22, 2025 | 54.04 | 54.20 | 53.78 | 53.83 | 53.83 | -0.27% | 65,684 |
| Oct 21, 2025 | 54.32 | 54.32 | 53.89 | 53.98 | 53.98 | -0.90% | 48,912 |
| Oct 20, 2025 | 54.01 | 54.47 | 53.87 | 54.47 | 54.47 | 1.95% | 45,978 |
| Oct 17, 2025 | 53.17 | 53.58 | 52.74 | 53.43 | 53.43 | -0.96% | 43,415 |
| Oct 16, 2025 | 53.81 | 54.05 | 53.70 | 53.95 | 53.95 | 0.98% | 37,451 |
| Oct 15, 2025 | 53.39 | 53.50 | 53.20 | 53.42 | 53.42 | 1.72% | 43,943 |
| Oct 14, 2025 | 52.16 | 52.52 | 51.84 | 52.52 | 52.52 | -1.07% | 112,099 |
| Oct 13, 2025 | 52.67 | 53.09 | 52.63 | 53.09 | 53.09 | 1.94% | 110,412 |
| Oct 10, 2025 | 53.38 | 53.46 | 52.08 | 52.08 | 52.08 | -2.62% | 43,438 |
| Oct 9, 2025 | 53.89 | 53.97 | 53.42 | 53.48 | 53.48 | -0.60% | 32,373 |
| Oct 8, 2025 | 53.30 | 53.80 | 53.29 | 53.80 | 53.80 | 0.27% | 27,373 |
| Oct 7, 2025 | 53.95 | 54.09 | 53.66 | 53.66 | 53.66 | -0.40% | 7,435 |
| Oct 6, 2025 | 53.61 | 53.95 | 53.51 | 53.87 | 53.87 | 0.34% | 28,338 |
| Oct 3, 2025 | 53.60 | 53.77 | 53.54 | 53.69 | 53.69 | 0.60% | 25,881 |
| Oct 2, 2025 | 53.58 | 53.99 | 53.33 | 53.37 | 53.37 | 0.49% | 28,055 |
| Oct 1, 2025 | 52.76 | 53.19 | 52.68 | 53.11 | 53.11 | 0.82% | 53,386 |
| Sep 30, 2025 | 52.62 | 52.82 | 52.58 | 52.68 | 52.68 | 0.10% | 61,724 |
| Sep 29, 2025 | 52.60 | 52.95 | 52.45 | 52.63 | 52.63 | 1.21% | 24,226 |
| Sep 26, 2025 | 51.87 | 52.02 | 51.63 | 52.00 | 52.00 | -0.46% | 15,784 |
| Sep 25, 2025 | 52.65 | 52.77 | 52.04 | 52.24 | 52.24 | -0.75% | 133,591 |
| Sep 24, 2025 | 52.83 | 52.87 | 52.58 | 52.63 | 52.63 | -0.47% | 18,097 |
| Sep 23, 2025 | 52.47 | 52.92 | 52.42 | 52.88 | 52.88 | 0.79% | 38,603 |
| Sep 22, 2025 | 52.48 | 52.53 | 52.37 | 52.47 | 52.47 | 0.18% | 38,252 |
| Sep 19, 2025 | 52.32 | 52.52 | 52.27 | 52.37 | 52.37 | -0.29% | 26,240 |
| Sep 18, 2025 | 52.47 | 52.80 | 52.26 | 52.53 | 52.53 | -0.37% | 70,469 |
| Sep 17, 2025 | 52.59 | 52.82 | 52.52 | 52.72 | 52.72 | 0.94% | 32,271 |
| Sep 16, 2025 | 52.35 | 52.36 | 51.90 | 52.23 | 52.23 | 0.40% | 42,055 |
| Sep 15, 2025 | 51.74 | 52.06 | 51.70 | 52.02 | 52.02 | 0.67% | 67,037 |
| Sep 12, 2025 | 51.76 | 51.80 | 51.64 | 51.67 | 51.67 | 0.03% | 29,851 |
| Sep 11, 2025 | 51.20 | 51.66 | 51.09 | 51.66 | 51.66 | 0.22% | 51,240 |
| Sep 10, 2025 | 51.49 | 51.85 | 50.96 | 51.54 | 51.15 | 1.06% | 20,015 |
| Sep 9, 2025 | 50.90 | 51.09 | 50.87 | 51.00 | 50.61 | 0.77% | 26,408 |
| Sep 8, 2025 | 50.57 | 50.91 | 50.47 | 50.61 | 50.23 | 0.83% | 32,110 |
| Sep 5, 2025 | 50.03 | 50.46 | 50.03 | 50.20 | 49.81 | 1.39% | 19,253 |
| Sep 4, 2025 | 49.54 | 49.88 | 49.48 | 49.51 | 49.13 | -0.56% | 11,474 |
| Sep 3, 2025 | 49.68 | 49.93 | 49.58 | 49.79 | 49.41 | 0.68% | 18,994 |
| Sep 2, 2025 | 49.85 | 49.85 | 49.21 | 49.45 | 49.07 | -0.57% | 43,205 |
| Sep 1, 2025 | 49.75 | 49.86 | 49.71 | 49.73 | 49.36 | 0.21% | 49,673 |
| Aug 29, 2025 | 49.70 | 49.72 | 49.37 | 49.63 | 49.25 | -0.47% | 25,136 |
| Aug 28, 2025 | 49.69 | 49.88 | 49.58 | 49.87 | 49.49 | 0.50% | 46,836 |
| Aug 27, 2025 | 49.86 | 49.89 | 49.46 | 49.62 | 49.24 | -1.00% | 31,305 |
| Aug 26, 2025 | 50.08 | 50.39 | 49.68 | 50.12 | 49.74 | -0.74% | 58,608 |
| Aug 25, 2025 | 50.85 | 50.85 | 50.49 | 50.49 | 50.11 | 0.11% | 503 |
| Aug 22, 2025 | 49.53 | 50.43 | 49.53 | 50.43 | 50.05 | 1.77% | 29,379 |
| Aug 21, 2025 | 49.49 | 49.56 | 49.38 | 49.56 | 49.18 | 0.06% | 38,363 |
| Aug 20, 2025 | 49.53 | 49.62 | 49.32 | 49.53 | 49.15 | -0.47% | 39,163 |
| Aug 19, 2025 | 49.93 | 49.98 | 49.75 | 49.76 | 49.38 | -0.44% | 7,735 |
| Aug 18, 2025 | 50.04 | 50.07 | 49.71 | 49.98 | 49.60 | 0.44% | 8,277 |
| Aug 15, 2025 | 49.88 | 49.89 | 49.75 | 49.76 | 49.38 | 0.27% | 34,836 |
| Aug 14, 2025 | 49.95 | 50.31 | 49.00 | 49.63 | 49.25 | -1.41% | 70,298 |
| Aug 13, 2025 | 50.03 | 50.41 | 50.03 | 50.34 | 49.96 | 1.38% | 182,200 |
| Aug 12, 2025 | 49.29 | 49.66 | 49.18 | 49.66 | 49.28 | 0.90% | 45,157 |
| Aug 11, 2025 | 49.31 | 49.32 | 49.17 | 49.21 | 48.84 | 0.08% | 80,190 |
| Aug 8, 2025 | 49.14 | 49.23 | 49.07 | 49.17 | 48.80 | -0.16% | 60,357 |
| Aug 7, 2025 | 49.28 | 49.49 | 49.20 | 49.25 | 48.88 | 1.13% | 49,162 |
| Aug 6, 2025 | 48.75 | 48.78 | 48.62 | 48.70 | 48.33 | 0.05% | 10,645 |
| Aug 5, 2025 | 48.77 | 48.83 | 48.57 | 48.68 | 48.31 | 0.50% | 125,043 |
| Aug 4, 2025 | 48.48 | 48.81 | 48.39 | 48.44 | 48.07 | 1.09% | 24,849 |
| Aug 1, 2025 | 48.12 | 48.17 | 47.77 | 47.92 | 47.56 | -1.24% | 42,100 |
| Jul 31, 2025 | 48.82 | 48.85 | 48.51 | 48.52 | 48.15 | -0.53% | 61,359 |
| Jul 30, 2025 | 49.09 | 49.20 | 48.78 | 48.78 | 48.41 | -0.50% | 39,291 |
| Jul 29, 2025 | 49.06 | 49.13 | 48.90 | 49.03 | 48.66 | -0.03% | 21,132 |
| Jul 28, 2025 | 49.43 | 49.47 | 48.98 | 49.04 | 48.67 | -0.29% | 10,759 |
| Jul 25, 2025 | 49.26 | 49.26 | 49.07 | 49.19 | 48.81 | -0.70% | 13,890 |
| Jul 24, 2025 | 49.71 | 49.77 | 49.51 | 49.53 | 49.15 | -0.11% | 34,892 |
| Jul 23, 2025 | 49.44 | 49.61 | 49.41 | 49.58 | 49.21 | 0.91% | 80,346 |
| Jul 22, 2025 | 48.96 | 49.14 | 48.87 | 49.14 | 48.76 | -0.52% | 30,493 |
| Jul 21, 2025 | 49.09 | 49.45 | 49.03 | 49.39 | 49.02 | 0.57% | 51,243 |