iShares MSCI EM UCITS ETF USD (Dist) (IDEM.L)

LSE - LSE Delayed Price. Currency in USD

Add to watchlist

41.91

+0.19

(+0.46%)

At close: 04:41PM BST

Time Period:

May 11, 2023 - May 11, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	41.99	42.11	41.90	41.91	41.91	54,707
May 09, 2024	41.57	41.75	41.55	41.72	41.72	48,097
May 08, 2024	41.64	41.67	41.40	41.65	41.65	23,672
May 07, 2024	41.64	41.78	41.56	41.76	41.76	29,327
May 03, 2024	41.39	41.89	41.37	41.72	41.72	50,621
May 02, 2024	40.93	41.19	40.93	41.16	41.16	43,076
May 01, 2024	40.35	40.60	40.35	40.50	40.50	21,111
Apr 30, 2024	40.90	40.91	40.57	40.57	40.57	32,703
Apr 29, 2024	40.82	40.94	40.79	40.86	40.86	27,484
Apr 26, 2024	40.51	40.57	40.44	40.46	40.46	34,140
Apr 25, 2024	40.08	40.20	39.70	39.95	39.95	17,713
Apr 24, 2024	40.31	40.37	39.99	39.99	39.99	22,204
Apr 23, 2024	39.68	39.86	39.64	39.83	39.83	21,414
Apr 22, 2024	39.43	39.45	39.24	39.35	39.35	28,906
Apr 19, 2024	39.00	39.25	38.91	39.20	39.20	84,846
Apr 18, 2024	39.66	39.83	38.82	39.54	39.54	48,335
Apr 17, 2024	39.36	39.48	39.23	39.24	39.24	67,854
Apr 16, 2024	39.42	39.48	39.19	39.30	39.30	83,688
Apr 15, 2024	40.37	40.37	40.02	40.12	40.12	71,329
Apr 12, 2024	40.76	40.83	40.14	40.22	40.22	9,374
Apr 11, 2024	40.99	41.07	40.04	40.83	40.83	28,781
Apr 10, 2024	41.56	41.59	40.71	40.71	40.71	114,711
Apr 09, 2024	41.19	41.44	41.19	41.25	41.25	7,968
Apr 08, 2024	40.84	41.17	40.78	41.14	41.14	53,126
Apr 05, 2024	40.63	40.90	40.19	40.74	40.74	49,105
Apr 04, 2024	40.96	41.28	40.92	41.28	41.28	75,658
Apr 03, 2024	40.61	40.87	40.58	40.87	40.87	86,568
Apr 02, 2024	40.70	40.97	40.70	40.87	40.87	307,708
Mar 28, 2024	40.50	40.69	40.04	40.59	40.59	109,865
Mar 27, 2024	40.32	40.44	40.27	40.34	40.34	79,110
Mar 26, 2024	40.53	40.60	40.39	40.42	40.42	50,149
Mar 25, 2024	40.38	40.42	40.29	40.37	40.37	4,608
Mar 22, 2024	40.42	40.51	40.33	40.37	40.37	24,695
Mar 21, 2024	40.96	40.96	40.69	40.73	40.73	46,758
Mar 20, 2024	40.11	40.28	40.06	40.22	40.22	6,944
Mar 19, 2024	40.04	40.34	39.94	40.13	40.13	18,480
Mar 18, 2024	40.49	40.54	40.32	40.33	40.33	105,288
Mar 15, 2024	40.29	40.45	40.26	40.27	40.27	66,357
Mar 14, 2024	40.85	41.09	40.53	40.62	40.62	21,412
Mar 13, 2024	40.83	40.92	40.75	40.82	40.82	28,889
Mar 12, 2024	40.96	41.03	40.74	40.97	40.97	38,409
Mar 11, 2024	40.57	40.62	40.50	40.59	40.59	8,482
Mar 08, 2024	40.60	40.72	40.54	40.52	40.52	15,035
Mar 07, 2024	40.08	40.43	40.08	40.45	40.45	39,424
Mar 06, 2024	39.94	40.34	39.93	40.31	40.31	30,117
Mar 05, 2024	39.72	39.83	39.68	39.72	39.72	20,925
Mar 04, 2024	40.18	40.22	39.99	40.01	40.01	34,618
Mar 01, 2024	39.80	40.09	39.64	40.03	40.03	61,497
Feb 29, 2024	39.68	39.77	39.54	39.54	39.54	62,843
Feb 28, 2024	39.79	39.79	39.48	39.49	39.49	377,436
Feb 27, 2024	39.98	40.10	39.98	40.07	40.07	84,770
Feb 26, 2024	39.90	39.99	39.85	39.91	39.91	23,246
Feb 23, 2024	40.13	40.16	40.01	40.04	40.04	27,707
Feb 22, 2024	40.12	40.22	40.00	40.00	40.00	21,016
Feb 21, 2024	39.77	39.81	39.69	39.73	39.73	25,480
Feb 20, 2024	39.57	39.76	39.55	39.63	39.63	7,167
Feb 19, 2024	39.52	39.58	39.51	39.58	39.58	4,545
Feb 16, 2024	39.63	39.71	39.53	39.66	39.66	4,255
Feb 15, 2024	39.18	39.42	39.18	39.30	39.30	52,516
Feb 14, 2024	38.90	39.17	38.89	39.17	39.17	40,620
Feb 13, 2024	39.51	39.51	38.74	38.74	38.74	80,485
Feb 12, 2024	39.11	39.63	39.08	39.63	39.63	18,650
Feb 09, 2024	38.97	39.07	38.82	38.96	38.96	24,308
Feb 08, 2024	39.11	39.14	38.87	38.93	38.93	57,067
Feb 07, 2024	39.07	39.24	38.99	39.06	39.06	35,212
Feb 06, 2024	38.94	39.12	38.77	39.12	39.12	6,258
Feb 05, 2024	38.31	38.31	38.08	38.14	38.14	4,425
Feb 02, 2024	38.49	38.59	38.09	38.09	38.09	37,420
Feb 01, 2024	38.02	38.29	37.99	38.16	38.16	16,061
Jan 31, 2024	37.90	38.26	37.88	38.17	38.17	23,324
Jan 30, 2024	38.24	38.24	37.69	38.07	38.07	31,821
Jan 29, 2024	38.59	38.63	38.28	38.35	38.35	39,883
Jan 26, 2024	38.16	38.51	38.08	38.48	38.48	8,782
Jan 25, 2024	38.37	38.53	37.92	38.38	38.38	8,522
Jan 24, 2024	38.22	38.58	38.12	38.49	38.49	4,659
Jan 23, 2024	37.74	37.94	37.53	37.75	37.75	44,191
Jan 22, 2024	37.55	37.68	37.46	37.57	37.57	56,675
Jan 19, 2024	37.67	37.81	37.50	37.60	37.60	89,593
Jan 18, 2024	37.42	37.64	37.39	37.52	37.52	145,842
Jan 17, 2024	37.19	37.27	36.86	37.06	37.06	52,549
Jan 16, 2024	38.06	38.15	37.81	37.99	37.99	110,854
Jan 15, 2024	38.58	38.68	38.44	38.52	38.52	39,959
Jan 12, 2024	38.54	38.92	38.49	38.79	38.79	17,070
Jan 11, 2024	38.66	38.71	38.19	38.30	38.30	20,496
Jan 10, 2024	38.35	38.49	38.31	38.32	38.32	22,222
Jan 09, 2024	38.59	38.70	38.37	38.48	38.48	50,711
Jan 08, 2024	38.60	38.88	38.52	38.89	38.89	23,682
Jan 05, 2024	38.80	39.10	38.68	39.00	39.00	15,470
Jan 04, 2024	39.02	39.08	38.86	39.00	39.00	30,125
Jan 03, 2024	39.02	39.08	38.74	38.95	38.95	31,956
Jan 02, 2024	39.43	39.50	39.10	39.21	39.21	21,183
Dec 29, 2023	39.67	39.94	39.56	39.63	39.63	7,354
Dec 28, 2023	39.90	39.91	39.63	39.72	39.72	14,090
Dec 27, 2023	39.14	39.30	39.09	39.25	39.25	42,918
Dec 22, 2023	38.46	38.59	38.44	38.59	38.59	30,234
Dec 21, 2023	38.65	38.83	38.13	38.83	38.83	51,237
Dec 20, 2023	38.81	38.92	38.60	38.67	38.67	90,623
Dec 19, 2023	38.53	38.96	38.53	38.93	38.93	98,004
Dec 18, 2023	38.57	38.69	38.40	38.45	38.45	83,369
Dec 15, 2023	38.85	38.89	38.65	38.80	38.80	21,913
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7315+0.0004(+0.06%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD83,699.71+478.55(+0.58%)

iShares MSCI EM UCITS ETF USD (Dist) (IDEM.L)

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7315
+0.0004(+0.06%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
83,699.71
+478.55(+0.58%)