iShares MSCI EM Latin America UCITS ETF (LON:LTAM)
London · Delayed Price · Currency is GBP · Price in GBX 1,625.50
+10.50 (0.65%)
Sep 23, 2026, 12:48 PM GMT
LON:LTAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,633.00 | 1,639.50 | 1,632.00 | 1,632.00 | - | 1.05% | 11,141 |
| Sep 22, 2026 | 1,612.98 | 1,617.00 | 1,606.50 | 1,615.00 | 1,615.00 | 0.31% | 24,781 |
| Sep 21, 2026 | 1,611.00 | 1,613.50 | 1,601.50 | 1,610.00 | 1,610.00 | 0.94% | 62,373 |
| Sep 18, 2026 | 1,620.00 | 1,627.50 | 1,593.50 | 1,595.00 | 1,595.00 | -1.33% | 53,132 |
| Sep 17, 2026 | 1,607.38 | 1,617.00 | 1,591.50 | 1,616.50 | 1,616.50 | 1.28% | 100,183 |
| Sep 16, 2026 | 1,605.41 | 1,611.50 | 1,595.00 | 1,596.00 | 1,596.00 | -0.37% | 31,163 |
| Sep 15, 2026 | 1,587.00 | 1,602.50 | 1,586.00 | 1,602.00 | 1,602.00 | 0.38% | 119,375 |
| Sep 14, 2026 | 1,607.00 | 1,607.00 | 1,582.05 | 1,596.00 | 1,596.00 | -1.51% | 53,219 |
| Sep 11, 2026 | 1,637.00 | 1,640.95 | 1,615.56 | 1,620.50 | 1,620.50 | -1.01% | 59,471 |
| Sep 10, 2026 | 1,622.00 | 1,637.00 | 1,600.50 | 1,637.00 | 1,637.00 | 1.17% | 87,935 |
| Sep 9, 2026 | 1,638.00 | 1,641.00 | 1,618.00 | 1,618.00 | 1,618.00 | -1.28% | 54,592 |
| Sep 8, 2026 | 1,610.00 | 1,649.00 | 1,607.00 | 1,639.00 | 1,639.00 | 1.90% | 147,707 |
| Sep 7, 2026 | 1,623.50 | 1,623.50 | 1,608.50 | 1,608.50 | 1,608.50 | -1.44% | 19,653 |
| Sep 4, 2026 | 1,629.50 | 1,632.20 | 1,611.42 | 1,632.00 | 1,632.00 | 0.25% | 95,273 |
| Sep 3, 2026 | 1,623.15 | 1,647.00 | 1,624.89 | 1,628.00 | 1,628.00 | 0.25% | 76,698 |
| Sep 2, 2026 | 1,577.50 | 1,624.00 | 1,569.95 | 1,624.00 | 1,624.00 | 2.72% | 257,037 |
| Sep 1, 2026 | 1,562.00 | 1,589.00 | 1,549.50 | 1,581.00 | 1,581.00 | 2.46% | 79,258 |
| Aug 28, 2026 | 1,558.50 | 1,567.50 | 1,543.00 | 1,543.00 | 1,543.00 | -0.90% | 253,858 |
| Aug 27, 2026 | 1,567.50 | 1,568.50 | 1,553.00 | 1,557.00 | 1,557.00 | -0.70% | 150,825 |
| Aug 26, 2026 | 1,563.00 | 1,577.35 | 1,560.00 | 1,568.00 | 1,568.00 | 1.39% | 318,579 |
| Aug 25, 2026 | 1,554.50 | 1,555.50 | 1,533.50 | 1,546.50 | 1,546.50 | -0.23% | 87,137 |
| Aug 24, 2026 | 1,535.50 | 1,551.00 | 1,526.50 | 1,550.00 | 1,550.00 | 1.04% | 79,811 |
| Aug 21, 2026 | 1,504.00 | 1,534.27 | 1,499.19 | 1,534.00 | 1,534.00 | 2.06% | 44,489 |
| Aug 20, 2026 | 1,507.00 | 1,506.50 | 1,486.00 | 1,503.00 | 1,503.00 | -0.43% | 58,079 |
| Aug 19, 2026 | 1,486.50 | 1,516.00 | 1,490.50 | 1,509.50 | 1,509.50 | 1.07% | 24,918 |
| Aug 18, 2026 | 1,495.75 | 1,506.50 | 1,492.50 | 1,493.50 | 1,493.50 | -0.43% | 25,309 |
| Aug 17, 2026 | 1,507.00 | 1,507.00 | 1,495.00 | 1,500.00 | 1,500.00 | 0.67% | 34,524 |
| Aug 14, 2026 | 1,510.00 | 1,515.00 | 1,490.00 | 1,490.00 | 1,490.00 | -0.07% | 65,545 |
| Aug 13, 2026 | 1,510.50 | 1,510.50 | 1,491.00 | 1,491.00 | 1,491.00 | -0.96% | 74,529 |
| Aug 12, 2026 | 1,517.50 | 1,518.00 | 1,505.50 | 1,505.50 | 1,505.50 | -0.53% | 78,174 |
| Aug 11, 2026 | 1,549.50 | 1,554.00 | 1,513.50 | 1,513.50 | 1,513.50 | -2.10% | 71,629 |
| Aug 10, 2026 | 1,551.50 | 1,557.00 | 1,545.00 | 1,546.00 | 1,546.00 | -0.90% | 51,479 |
| Aug 7, 2026 | 1,572.00 | 1,587.00 | 1,558.00 | 1,560.00 | 1,560.00 | -1.20% | 29,544 |
| Aug 6, 2026 | 1,578.00 | 1,586.00 | 1,571.50 | 1,579.00 | 1,579.00 | -0.57% | 35,888 |
| Aug 5, 2026 | 1,581.00 | 1,596.50 | 1,576.00 | 1,588.00 | 1,588.00 | 0.09% | 2,400,625 |
| Aug 4, 2026 | 1,584.00 | 1,596.50 | 1,581.50 | 1,586.50 | 1,586.50 | 0.32% | 48,071 |
| Aug 3, 2026 | 1,596.00 | 1,600.00 | 1,576.50 | 1,581.50 | 1,581.50 | -0.25% | 56,716 |
| Jul 31, 2026 | 1,592.50 | 1,595.00 | 1,579.00 | 1,585.50 | 1,585.50 | 1.02% | 43,831 |
| Jul 30, 2026 | 1,560.50 | 1,573.50 | 1,553.50 | 1,569.50 | 1,569.50 | 0.26% | 32,486 |
| Jul 29, 2026 | 1,587.50 | 1,595.00 | 1,562.15 | 1,565.50 | 1,565.50 | -1.54% | 46,045 |
| Jul 28, 2026 | 1,573.50 | 1,590.50 | 1,569.50 | 1,590.00 | 1,590.00 | 1.02% | 64,990 |
| Jul 27, 2026 | 1,573.50 | 1,581.32 | 1,564.25 | 1,574.00 | 1,574.00 | -0.10% | 56,206 |
| Jul 24, 2026 | 1,573.45 | 1,578.00 | 1,566.50 | 1,575.50 | 1,575.50 | -0.32% | 55,311 |
| Jul 23, 2026 | 1,600.00 | 1,600.00 | 1,580.50 | 1,580.50 | 1,580.50 | - | 61,886 |
| Jul 22, 2026 | 1,561.00 | 1,586.80 | 1,556.88 | 1,580.50 | 1,580.50 | 1.74% | 78,198 |
| Jul 21, 2026 | 1,546.50 | 1,555.50 | 1,546.50 | 1,553.50 | 1,553.50 | 0.45% | 137,509 |
| Jul 20, 2026 | 1,527.00 | 1,546.50 | 1,527.00 | 1,546.50 | 1,546.50 | 0.81% | 32,140 |
| Jul 17, 2026 | 1,524.00 | 1,534.00 | 1,519.50 | 1,534.00 | 1,534.00 | -0.58% | 28,772 |
| Jul 16, 2026 | 1,545.00 | 1,548.50 | 1,529.00 | 1,543.00 | 1,543.00 | -0.45% | 34,805 |
| Jul 15, 2026 | 1,567.50 | 1,570.90 | 1,549.90 | 1,550.00 | 1,550.00 | -0.83% | 245,975 |