iShares MSCI EM UCITS ETF USD (Dist) (LON:IDEM)
London · Delayed Price · Currency is GBP · Price in USD 49.51
-0.28 (-0.56%)
Sep 4, 2025, 4:38 PM BST
LON:IDEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 49.54 | 49.59 | 49.48 | 49.51 | 49.51 | -0.56% | 11,474 |
| Sep 3, 2025 | 49.65 | 49.88 | 49.60 | 49.79 | 49.79 | 0.69% | 18,995 |
| Sep 2, 2025 | 49.85 | 49.85 | 49.21 | 49.45 | 49.45 | -0.56% | 43,205 |
| Sep 1, 2025 | 49.75 | 49.86 | 49.71 | 49.73 | 49.73 | 0.20% | 49,672 |
| Aug 29, 2025 | 49.69 | 49.72 | 49.37 | 49.63 | 49.63 | -0.48% | 25,135 |
| Aug 28, 2025 | 49.72 | 49.88 | 49.58 | 49.87 | 49.87 | 0.50% | 344,337 |
| Aug 27, 2025 | 49.86 | 49.89 | 49.46 | 49.62 | 49.62 | -1.00% | 31,305 |
| Aug 26, 2025 | 50.08 | 50.39 | 49.68 | 50.12 | 50.12 | -0.61% | 58,608 |
| Aug 22, 2025 | 49.53 | 50.43 | 49.53 | 50.43 | 50.43 | 1.76% | 29,379 |
| Aug 21, 2025 | 49.49 | 49.56 | 49.38 | 49.56 | 49.56 | 0.06% | 38,362 |
| Aug 20, 2025 | 49.53 | 49.62 | 49.32 | 49.53 | 49.53 | -0.46% | 39,162 |
| Aug 19, 2025 | 49.93 | 49.98 | 49.75 | 49.76 | 49.76 | -0.44% | 7,735 |
| Aug 18, 2025 | 49.71 | 50.07 | 49.71 | 49.98 | 49.98 | 0.44% | 8,276 |
| Aug 15, 2025 | 49.89 | 49.89 | 49.75 | 49.76 | 49.76 | 0.26% | 34,836 |
| Aug 14, 2025 | 50.30 | 50.31 | 49.00 | 49.63 | 49.63 | -1.41% | 70,298 |
| Aug 13, 2025 | 50.03 | 50.41 | 50.03 | 50.34 | 50.34 | 1.37% | 182,199 |
| Aug 12, 2025 | 49.29 | 49.66 | 49.18 | 49.66 | 49.66 | 0.91% | 45,157 |
| Aug 11, 2025 | 49.28 | 49.32 | 49.17 | 49.21 | 49.21 | 0.08% | 80,190 |
| Aug 8, 2025 | 49.14 | 49.23 | 49.07 | 49.17 | 49.17 | -0.16% | 60,356 |
| Aug 7, 2025 | 49.27 | 49.49 | 49.20 | 49.25 | 49.25 | 1.13% | 49,161 |
| Aug 6, 2025 | 48.78 | 48.78 | 48.62 | 48.70 | 48.70 | 0.04% | 10,645 |
| Aug 5, 2025 | 48.79 | 48.83 | 48.57 | 48.68 | 48.68 | 0.50% | 125,042 |
| Aug 4, 2025 | 48.48 | 48.81 | 48.39 | 48.44 | 48.44 | 1.09% | 24,848 |
| Aug 1, 2025 | 48.12 | 48.17 | 47.77 | 47.92 | 47.92 | -1.24% | 42,099 |
| Jul 31, 2025 | 48.82 | 48.85 | 48.51 | 48.52 | 48.52 | -0.53% | 61,359 |
| Jul 30, 2025 | 49.09 | 49.20 | 48.78 | 48.78 | 48.78 | -0.51% | 39,290 |
| Jul 29, 2025 | 48.94 | 49.13 | 48.90 | 49.03 | 49.03 | -0.02% | 21,132 |
| Jul 28, 2025 | 49.43 | 49.47 | 48.98 | 49.04 | 49.04 | -0.30% | 10,758 |
| Jul 25, 2025 | 49.26 | 49.26 | 49.07 | 49.19 | 49.19 | -0.69% | 13,889 |
| Jul 24, 2025 | 49.71 | 49.77 | 49.51 | 49.53 | 49.53 | -0.10% | 34,892 |
| Jul 23, 2025 | 49.44 | 49.61 | 49.41 | 49.58 | 49.58 | 0.90% | 80,345 |
| Jul 22, 2025 | 48.96 | 49.14 | 48.89 | 49.14 | 49.14 | -0.51% | 30,493 |
| Jul 21, 2025 | 49.09 | 49.45 | 49.03 | 49.39 | 49.39 | 0.57% | 51,242 |
| Jul 18, 2025 | 48.97 | 49.19 | 48.97 | 49.11 | 49.11 | 0.27% | 31,086 |
| Jul 17, 2025 | 48.72 | 48.98 | 48.62 | 48.98 | 48.98 | 0.97% | 39,796 |
| Jul 16, 2025 | 48.62 | 48.65 | 48.31 | 48.51 | 48.51 | 0.14% | 99,234 |
| Jul 15, 2025 | 48.53 | 48.77 | 48.44 | 48.44 | 48.44 | 0.67% | 38,587 |
| Jul 14, 2025 | 48.06 | 48.19 | 48.01 | 48.12 | 48.12 | 0.06% | 14,707 |
| Jul 11, 2025 | 48.31 | 48.31 | 48.09 | 48.09 | 48.09 | -0.08% | 15,891 |
| Jul 10, 2025 | 48.24 | 48.32 | 48.06 | 48.13 | 48.13 | 0.25% | 14,975 |
| Jul 9, 2025 | 48.21 | 48.21 | 47.98 | 48.01 | 48.01 | -0.19% | 14,035 |
| Jul 8, 2025 | 48.26 | 48.29 | 48.09 | 48.10 | 48.10 | -0.04% | 16,382 |
| Jul 7, 2025 | 47.90 | 48.21 | 47.89 | 48.12 | 48.12 | -0.06% | 15,668 |
| Jul 4, 2025 | 48.11 | 48.20 | 48.03 | 48.15 | 48.15 | -0.91% | 43,027 |
| Jul 3, 2025 | 48.42 | 48.60 | 48.30 | 48.59 | 48.59 | 0.85% | 111,129 |
| Jul 2, 2025 | 48.23 | 48.23 | 47.93 | 48.18 | 48.18 | 0.27% | 62,271 |
| Jul 1, 2025 | 48.11 | 48.23 | 48.02 | 48.05 | 48.05 | 0.38% | 47,685 |
| Jun 30, 2025 | 47.97 | 48.05 | 47.74 | 47.87 | 47.87 | -0.27% | 349,763 |
| Jun 27, 2025 | 48.09 | 48.09 | 47.89 | 48.00 | 48.00 | -0.10% | 2,223,039 |
| Jun 26, 2025 | 47.92 | 48.09 | 47.87 | 48.05 | 48.05 | 0.75% | 123,160 |