iShares MSCI EM UCITS ETF USD (Dist) (LON:IDEM)
London
· Delayed Price · Currency is GBP · Price in USD 57.51
-0.17 (-0.29%)
At close: Mar 6, 2026
LON:IDEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 58.86 | 58.91 | 56.84 | 57.51 | 57.51 | -0.29% | 39,439 |
| Mar 5, 2026 | 58.86 | 59.20 | 57.34 | 57.68 | 57.68 | -2.16% | 103,811 |
| Mar 4, 2026 | 57.78 | 59.12 | 57.19 | 58.95 | 58.95 | 1.82% | 50,510 |
| Mar 3, 2026 | 59.88 | 60.18 | 56.91 | 57.90 | 57.90 | -5.36% | 142,971 |
| Mar 2, 2026 | 61.62 | 62.00 | 60.88 | 61.17 | 61.17 | -2.44% | 49,926 |
| Feb 27, 2026 | 62.99 | 63.01 | 62.25 | 62.70 | 62.70 | -0.29% | 22,649 |
| Feb 26, 2026 | 63.66 | 63.81 | 62.32 | 62.88 | 62.88 | -0.83% | 58,000 |
| Feb 25, 2026 | 63.15 | 63.60 | 63.10 | 63.41 | 63.41 | 0.85% | 34,572 |
| Feb 24, 2026 | 62.21 | 62.93 | 62.13 | 62.88 | 62.88 | 1.51% | 67,403 |
| Feb 23, 2026 | 62.06 | 62.36 | 61.69 | 61.94 | 61.94 | -0.30% | 83,303 |
| Feb 20, 2026 | 61.30 | 62.13 | 61.11 | 62.12 | 62.12 | 1.84% | 68,109 |
| Feb 19, 2026 | 61.56 | 61.57 | 60.84 | 61.00 | 61.00 | -1.12% | 235,977 |
| Feb 18, 2026 | 61.21 | 61.69 | 61.12 | 61.69 | 61.69 | 1.29% | 12,681 |
| Feb 17, 2026 | 61.04 | 61.10 | 60.38 | 60.91 | 60.91 | -0.30% | 13,274 |
| Feb 16, 2026 | 61.45 | 61.92 | 61.06 | 61.09 | 61.09 | 0.18% | 95,154 |
| Feb 13, 2026 | 60.93 | 61.10 | 60.23 | 60.98 | 60.98 | -0.19% | 39,493 |
| Feb 12, 2026 | 61.67 | 62.07 | 60.91 | 61.10 | 61.10 | -0.38% | 67,241 |
| Feb 11, 2026 | 61.06 | 61.50 | 61.00 | 61.33 | 61.33 | 0.81% | 34,736 |
| Feb 10, 2026 | 60.64 | 61.09 | 60.58 | 60.84 | 60.84 | 0.31% | 81,170 |
| Feb 9, 2026 | 60.10 | 60.72 | 59.88 | 60.65 | 60.65 | 1.21% | 60,854 |
| Feb 6, 2026 | 58.75 | 59.92 | 58.63 | 59.92 | 59.92 | 1.67% | 366,021 |
| Feb 5, 2026 | 59.33 | 59.56 | 58.44 | 58.93 | 58.93 | -0.55% | 44,041 |
| Feb 4, 2026 | 60.23 | 60.24 | 59.25 | 59.26 | 59.26 | -0.95% | 49,421 |
| Feb 3, 2026 | 59.97 | 60.45 | 59.76 | 59.83 | 59.83 | 1.01% | 56,507 |
| Feb 2, 2026 | 58.18 | 59.23 | 58.00 | 59.23 | 59.23 | -0.47% | 63,884 |
| Jan 30, 2026 | 59.79 | 60.18 | 59.50 | 59.51 | 59.51 | -0.92% | 44,386 |
| Jan 29, 2026 | 60.93 | 61.03 | 59.70 | 60.07 | 60.07 | -0.69% | 90,454 |
| Jan 28, 2026 | 61.02 | 61.45 | 60.44 | 60.49 | 60.49 | 0.42% | 116,162 |
| Jan 27, 2026 | 59.75 | 60.24 | 59.58 | 60.24 | 60.24 | 1.58% | 58,875 |
| Jan 26, 2026 | 58.93 | 59.41 | 58.90 | 59.30 | 59.30 | 0.77% | 37,716 |
| Jan 23, 2026 | 58.74 | 58.88 | 58.46 | 58.85 | 58.85 | -0.11% | 36,260 |
| Jan 22, 2026 | 58.34 | 58.94 | 58.22 | 58.91 | 58.91 | 0.98% | 23,174 |
| Jan 21, 2026 | 57.83 | 58.42 | 57.72 | 58.34 | 58.34 | 1.06% | 12,305 |
| Jan 20, 2026 | 57.78 | 58.08 | 57.30 | 57.73 | 57.73 | -0.61% | 15,143 |
| Jan 19, 2026 | 57.97 | 58.16 | 57.84 | 58.08 | 58.08 | 0.43% | 73,362 |
| Jan 16, 2026 | 58.12 | 58.15 | 57.68 | 57.83 | 57.83 | -0.99% | 103,834 |
| Jan 15, 2026 | 57.93 | 58.41 | 57.92 | 58.41 | 58.41 | 1.06% | 111,562 |
| Jan 14, 2026 | 57.88 | 57.94 | 57.52 | 57.80 | 57.80 | 0.07% | 71,127 |
| Jan 13, 2026 | 57.58 | 58.00 | 57.50 | 57.76 | 57.76 | -0.15% | 42,828 |
| Jan 12, 2026 | 57.33 | 57.86 | 57.26 | 57.84 | 57.84 | 1.33% | 29,028 |
| Jan 9, 2026 | 56.78 | 57.10 | 56.71 | 57.08 | 57.08 | 0.48% | 25,163 |
| Jan 8, 2026 | 56.80 | 57.02 | 56.78 | 56.81 | 56.81 | -0.53% | 129,791 |
| Jan 7, 2026 | 57.17 | 57.27 | 56.97 | 57.11 | 57.11 | -0.55% | 58,376 |
| Jan 6, 2026 | 56.88 | 57.55 | 57.07 | 57.42 | 57.42 | 0.86% | 72,269 |
| Jan 5, 2026 | 56.68 | 56.94 | 56.50 | 56.94 | 56.94 | 1.38% | 126,799 |
| Jan 2, 2026 | 55.96 | 56.23 | 55.89 | 56.16 | 56.16 | 2.13% | 12,728 |
| Dec 31, 2025 | 54.90 | 55.03 | 54.84 | 54.99 | 54.99 | -0.19% | 2,446 |
| Dec 30, 2025 | 54.84 | 55.10 | 54.35 | 55.10 | 55.10 | 0.85% | 44,311 |
| Dec 29, 2025 | 54.65 | 54.83 | 54.56 | 54.63 | 54.63 | 0.09% | 45,831 |
| Dec 24, 2025 | 54.50 | 54.58 | 54.50 | 54.58 | 54.58 | 0.60% | 1,100 |
| Dec 23, 2025 | 54.08 | 54.26 | 54.02 | 54.26 | 54.26 | 0.30% | 98,563 |
| Dec 22, 2025 | 54.02 | 54.31 | 53.56 | 54.10 | 54.10 | 0.31% | 44,830 |
| Dec 19, 2025 | 53.44 | 53.94 | 53.36 | 53.93 | 53.93 | 0.70% | 39,255 |
| Dec 18, 2025 | 52.99 | 53.56 | 52.95 | 53.56 | 53.56 | 1.43% | 47,088 |
| Dec 17, 2025 | 53.29 | 53.35 | 52.81 | 52.81 | 52.81 | -0.37% | 18,552 |
| Dec 16, 2025 | 53.06 | 53.22 | 52.93 | 53.00 | 53.00 | -1.49% | 25,523 |
| Dec 15, 2025 | 53.71 | 54.01 | 53.60 | 53.81 | 53.81 | 0.50% | 20,147 |
| Dec 12, 2025 | 54.31 | 54.38 | 53.54 | 53.54 | 53.54 | -1.04% | 52,586 |
| Dec 11, 2025 | 53.73 | 54.15 | 53.66 | 54.10 | 54.10 | -0.13% | 41,221 |
| Dec 10, 2025 | 54.12 | 54.45 | 54.02 | 54.17 | 54.02 | 0.36% | 18,878 |
| Dec 9, 2025 | 53.91 | 54.26 | 53.54 | 53.98 | 53.83 | -0.19% | 15,005 |
| Dec 8, 2025 | 54.24 | 54.38 | 53.99 | 54.08 | 53.93 | -0.38% | 31,594 |
| Dec 5, 2025 | 54.37 | 54.59 | 54.28 | 54.28 | 54.14 | 0.83% | 48,819 |
| Dec 4, 2025 | 53.87 | 53.93 | 53.77 | 53.84 | 53.69 | 0.24% | 43,744 |
| Dec 3, 2025 | 53.60 | 53.86 | 53.57 | 53.71 | 53.56 | 0.13% | 28,024 |
| Dec 2, 2025 | 53.71 | 53.86 | 53.61 | 53.63 | 53.49 | -0.39% | 44,386 |
| Dec 1, 2025 | 53.49 | 53.84 | 53.38 | 53.84 | 53.70 | -0.08% | 82,577 |
| Nov 28, 2025 | 53.87 | 53.89 | 53.09 | 53.89 | 53.74 | 0.51% | 193,295 |
| Nov 27, 2025 | 53.67 | 53.67 | 53.57 | 53.61 | 53.47 | -0.30% | 20,475 |
| Nov 26, 2025 | 53.47 | 53.78 | 53.37 | 53.78 | 53.63 | 1.58% | 77,655 |
| Nov 25, 2025 | 53.07 | 53.21 | 52.77 | 52.94 | 52.79 | -0.10% | 72,413 |
| Nov 24, 2025 | 52.52 | 53.03 | 52.39 | 52.99 | 52.85 | 1.40% | 71,597 |
| Nov 21, 2025 | 52.18 | 52.38 | 51.77 | 52.26 | 52.12 | -2.08% | 56,094 |
| Nov 20, 2025 | 53.77 | 53.91 | 53.37 | 53.37 | 53.22 | 0.25% | 26,898 |
| Nov 19, 2025 | 53.29 | 53.62 | 53.19 | 53.23 | 53.09 | -0.34% | 11,885 |
| Nov 18, 2025 | 53.32 | 53.49 | 53.14 | 53.42 | 53.27 | -1.44% | 15,005 |
| Nov 17, 2025 | 54.31 | 54.36 | 54.00 | 54.19 | 54.05 | -0.93% | 19,421 |
| Nov 14, 2025 | 54.04 | 54.74 | 53.64 | 54.70 | 54.55 | 0.04% | 959,486 |
| Nov 13, 2025 | 55.22 | 55.31 | 54.63 | 54.68 | 54.53 | -0.44% | 44,345 |
| Nov 12, 2025 | 55.11 | 55.26 | 54.82 | 54.92 | 54.77 | 0.11% | 25,079 |
| Nov 11, 2025 | 54.70 | 55.00 | 54.64 | 54.86 | 54.71 | 0.51% | 33,697 |
| Nov 10, 2025 | 54.74 | 55.00 | 54.51 | 54.58 | 54.43 | 2.17% | 28,852 |
| Nov 7, 2025 | 54.09 | 54.10 | 53.25 | 53.42 | 53.28 | -1.25% | 174,104 |
| Nov 6, 2025 | 54.48 | 54.72 | 54.07 | 54.10 | 53.95 | -0.68% | 55,493 |
| Nov 5, 2025 | 53.89 | 54.50 | 53.85 | 54.47 | 54.32 | -0.06% | 32,678 |
| Nov 4, 2025 | 54.50 | 54.83 | 54.14 | 54.50 | 54.35 | -1.07% | 43,299 |
| Nov 3, 2025 | 55.04 | 55.18 | 54.91 | 55.09 | 54.94 | 0.80% | 217,294 |
| Oct 31, 2025 | 54.94 | 54.95 | 54.59 | 54.65 | 54.51 | -0.71% | 15,067 |
| Oct 30, 2025 | 55.24 | 55.30 | 54.85 | 55.04 | 54.90 | -1.17% | 6,219 |
| Oct 29, 2025 | 55.48 | 55.77 | 55.40 | 55.70 | 55.55 | 1.10% | 43,643 |
| Oct 28, 2025 | 54.70 | 55.09 | 54.51 | 55.09 | 54.94 | -0.21% | 40,982 |
| Oct 27, 2025 | 55.07 | 55.27 | 55.03 | 55.21 | 55.06 | 0.90% | 99,982 |
| Oct 24, 2025 | 54.57 | 54.96 | 53.44 | 54.71 | 54.56 | 0.83% | 33,808 |
| Oct 23, 2025 | 54.02 | 54.30 | 53.82 | 54.27 | 54.12 | 0.81% | 261,470 |
| Oct 22, 2025 | 54.04 | 54.20 | 53.78 | 53.83 | 53.68 | -0.27% | 65,684 |
| Oct 21, 2025 | 54.32 | 54.32 | 53.89 | 53.98 | 53.83 | -0.90% | 48,912 |
| Oct 20, 2025 | 54.01 | 54.47 | 53.87 | 54.47 | 54.32 | 1.95% | 45,978 |
| Oct 17, 2025 | 53.17 | 53.58 | 52.74 | 53.43 | 53.28 | -0.96% | 43,415 |
| Oct 16, 2025 | 53.81 | 54.05 | 53.70 | 53.95 | 53.80 | 0.98% | 37,451 |
| Oct 15, 2025 | 53.39 | 53.50 | 53.20 | 53.42 | 53.28 | 1.72% | 43,943 |