iShares MSCI EM UCITS ETF USD (Dist) (LON:IDEM)
London · Delayed Price · Currency is GBP · Price in USD 53.76
+0.39 (0.73%)
Oct 3, 2025, 4:35 PM BST
LON:IDEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 53.60 | 53.75 | 53.54 | 53.69 | 53.69 | 0.60% | 25,867 |
| Oct 2, 2025 | 53.58 | 53.78 | 53.33 | 53.37 | 53.37 | 0.49% | 28,093 |
| Oct 1, 2025 | 52.76 | 53.16 | 52.71 | 53.11 | 53.11 | 0.82% | 53,375 |
| Sep 30, 2025 | 52.62 | 52.82 | 52.58 | 52.68 | 52.68 | 0.10% | 61,724 |
| Sep 29, 2025 | 52.55 | 52.95 | 52.45 | 52.63 | 52.63 | 1.21% | 24,226 |
| Sep 26, 2025 | 51.87 | 52.00 | 51.64 | 52.00 | 52.00 | -0.46% | 15,783 |
| Sep 25, 2025 | 52.65 | 52.77 | 52.07 | 52.24 | 52.24 | -0.74% | 133,590 |
| Sep 24, 2025 | 52.83 | 52.87 | 52.58 | 52.63 | 52.63 | -0.47% | 18,097 |
| Sep 23, 2025 | 52.47 | 52.91 | 52.42 | 52.88 | 52.88 | 0.78% | 38,602 |
| Sep 22, 2025 | 52.47 | 52.51 | 52.38 | 52.47 | 52.47 | 0.19% | 38,252 |
| Sep 19, 2025 | 52.32 | 52.50 | 52.27 | 52.37 | 52.37 | -0.30% | 26,239 |
| Sep 18, 2025 | 52.47 | 52.80 | 52.26 | 52.53 | 52.53 | -0.36% | 70,468 |
| Sep 17, 2025 | 52.59 | 52.82 | 52.54 | 52.72 | 52.72 | 0.94% | 32,271 |
| Sep 16, 2025 | 52.35 | 52.35 | 52.17 | 52.23 | 52.23 | 0.40% | 42,055 |
| Sep 15, 2025 | 51.74 | 52.06 | 51.74 | 52.02 | 52.02 | 0.68% | 67,036 |
| Sep 12, 2025 | 51.76 | 51.80 | 51.64 | 51.67 | 51.67 | 0.02% | 29,851 |
| Sep 11, 2025 | 51.23 | 51.66 | 51.12 | 51.66 | 51.66 | 0.23% | 51,241 |
| Sep 10, 2025 | 51.49 | 51.54 | 51.31 | 51.54 | 51.15 | 1.06% | 20,015 |
| Sep 9, 2025 | 50.90 | 51.04 | 50.87 | 51.00 | 50.61 | 0.77% | 26,407 |
| Sep 8, 2025 | 50.57 | 50.67 | 50.47 | 50.61 | 50.23 | 0.82% | 32,110 |
| Sep 5, 2025 | 50.12 | 50.46 | 50.03 | 50.20 | 49.81 | 1.39% | 19,252 |
| Sep 4, 2025 | 49.54 | 49.59 | 49.48 | 49.51 | 49.13 | -0.56% | 11,474 |
| Sep 3, 2025 | 49.65 | 49.88 | 49.60 | 49.79 | 49.41 | 0.69% | 18,995 |
| Sep 2, 2025 | 49.85 | 49.85 | 49.21 | 49.45 | 49.07 | -0.56% | 43,205 |
| Sep 1, 2025 | 49.75 | 49.86 | 49.71 | 49.73 | 49.35 | 0.20% | 49,672 |
| Aug 29, 2025 | 49.69 | 49.72 | 49.37 | 49.63 | 49.25 | -0.48% | 25,135 |
| Aug 28, 2025 | 49.72 | 49.88 | 49.58 | 49.87 | 49.49 | 0.50% | 344,337 |
| 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 | -0.61% | 58,608 |
| Aug 22, 2025 | 49.53 | 50.43 | 49.53 | 50.43 | 50.05 | 1.76% | 29,379 |
| Aug 21, 2025 | 49.49 | 49.56 | 49.38 | 49.56 | 49.18 | 0.06% | 38,362 |
| Aug 20, 2025 | 49.53 | 49.62 | 49.32 | 49.53 | 49.15 | -0.46% | 39,162 |
| Aug 19, 2025 | 49.93 | 49.98 | 49.75 | 49.76 | 49.38 | -0.44% | 7,735 |
| Aug 18, 2025 | 49.71 | 50.07 | 49.71 | 49.98 | 49.60 | 0.44% | 8,276 |
| Aug 15, 2025 | 49.89 | 49.89 | 49.75 | 49.76 | 49.38 | 0.26% | 34,836 |
| Aug 14, 2025 | 50.30 | 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 | 1.37% | 182,199 |
| Aug 12, 2025 | 49.29 | 49.66 | 49.18 | 49.66 | 49.28 | 0.91% | 45,157 |
| Aug 11, 2025 | 49.28 | 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% | 60,356 |
| Aug 7, 2025 | 49.27 | 49.49 | 49.20 | 49.25 | 48.88 | 1.13% | 49,161 |
| Aug 6, 2025 | 48.78 | 48.78 | 48.62 | 48.70 | 48.33 | 0.04% | 10,645 |
| Aug 5, 2025 | 48.79 | 48.83 | 48.57 | 48.68 | 48.31 | 0.50% | 125,042 |
| Aug 4, 2025 | 48.48 | 48.81 | 48.39 | 48.44 | 48.07 | 1.09% | 24,848 |
| Aug 1, 2025 | 48.12 | 48.17 | 47.77 | 47.92 | 47.56 | -1.24% | 42,099 |
| 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 | -0.51% | 39,290 |
| Jul 29, 2025 | 48.94 | 49.13 | 48.90 | 49.03 | 48.66 | -0.02% | 21,132 |
| Jul 28, 2025 | 49.43 | 49.47 | 48.98 | 49.04 | 48.67 | -0.30% | 10,758 |
| Jul 25, 2025 | 49.26 | 49.26 | 49.07 | 49.19 | 48.81 | -0.69% | 13,889 |