LSE - Delayed Quote USD

iShares MSCI EM Latin America UCITS ETF (DLTM.L)

13.48
-0.10
(-0.75%)
At close: 3:24:46 PM GMT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 27, 202513.3413.5213.3213.4813.4812,187
Jan 24, 202513.6013.6013.6013.5913.59322
Jan 23, 202513.3813.4513.3813.4413.4413,079
Jan 22, 202513.4313.4313.2313.4213.4234
Jan 21, 202513.1313.2313.0613.2313.233,817
Jan 20, 202513.0513.2213.0213.2013.20181
Jan 17, 202513.0113.1512.9813.1413.143,511
Jan 16, 202513.2813.2813.0613.0113.0126,248
Jan 15, 202512.9013.1112.9013.0213.02766,641
Jan 14, 202512.9112.9112.8312.8912.891,274
Jan 13, 202512.7212.7212.7212.7612.76105
Jan 10, 202512.9012.9112.7112.6912.693,114
Jan 9, 202512.7712.8412.7712.9312.931,691
Jan 8, 202512.9512.9612.8112.8112.81980
Jan 7, 202512.8713.0312.8512.9812.9818,736
Jan 6, 202512.6212.8612.6112.8512.853,299
Jan 3, 202512.7812.8112.6112.6012.6053,834
Jan 2, 202512.6512.7012.5612.7412.74400,329
Dec 31, 202412.7312.7312.7312.6412.64-
Dec 30, 202412.6512.7812.6412.6212.6212,649
Dec 27, 202412.7512.7812.7312.7512.7536,768
Dec 24, 202412.8112.8112.8112.8112.81-
Dec 23, 202412.9713.0312.7312.7312.734,022
Dec 20, 202412.7312.8212.7312.9112.9160,000
Dec 19, 202412.7512.8812.7012.8812.889,829
Dec 18, 202413.3013.3613.1013.0213.024,190
Dec 17, 202413.2313.3013.1413.2313.23117,336
Dec 16, 202413.6213.6213.4013.4113.4113,456
Dec 13, 202413.6513.6513.5513.5213.5210,259
Dec 12, 202413.9814.0313.6313.6813.686,664
Dec 11, 202413.6513.7013.5913.6613.6638,246
Dec 10, 202413.6013.7313.6013.6113.615,968
Dec 9, 202413.5313.6813.5313.6613.666,660
Dec 6, 202413.7313.7313.6513.5313.534,914
Dec 5, 202413.5213.7213.4913.7313.7320,720
Dec 4, 202413.3713.4913.3713.4813.4812
Dec 3, 202413.3013.3613.3013.3513.356,289
Dec 2, 202413.3513.4113.1813.2413.2424,428
Nov 29, 202413.5213.5213.2313.3913.3936,571
Nov 28, 202413.6913.7513.5513.4913.49900
Nov 27, 202413.9114.0213.8613.8613.861,022
Nov 26, 202413.9514.0213.9513.9613.962,445
Nov 25, 202414.0414.1414.0014.0314.0324,081
Nov 22, 202413.8513.9213.8013.9313.939,124
Nov 21, 202413.9514.0113.8513.8513.8525,180
Nov 20, 202414.0014.1514.0013.9413.9419
Nov 19, 202414.1014.1013.9114.0614.0635,921
Nov 18, 202413.9814.0113.8614.0114.015,930
Nov 15, 202414.0614.1113.9413.9913.9911,027
Nov 14, 2024 0.34 Dividend
Nov 14, 202414.1014.1213.9813.9913.9925,652
Nov 13, 202414.5014.5614.3314.3313.9919,337
Nov 12, 202414.4714.5514.4214.4814.14101,181
Nov 11, 202414.6114.6214.4114.4914.15397,263
Nov 8, 202414.7814.7814.4914.4814.149,923
Nov 7, 202414.8715.0214.7914.9014.566,098
Nov 6, 202414.2614.4414.2614.6214.282,671
Nov 5, 202414.6014.6014.5114.5514.205,536
Nov 4, 202414.3914.6814.3914.6414.301,265
Nov 1, 202414.6614.6614.4714.4514.12963
Oct 31, 202414.6814.6914.6014.6014.2657,675
Oct 30, 202414.8614.8614.7214.7114.376,518
Oct 29, 202414.9915.0314.8814.8814.5336,173
Oct 28, 202414.9014.9814.9014.9514.604,241
Oct 25, 202414.9314.9814.9314.9314.584,253
Oct 24, 202414.9114.9814.8814.8914.545,805
Oct 23, 202414.8614.9214.7614.8114.465,436
Oct 22, 202414.9514.9514.7914.8214.486,033
Oct 21, 202414.9514.9714.8514.8514.509,905
Oct 18, 202415.1115.1815.0314.9514.603,008
Oct 17, 202414.9814.9814.9814.9814.63-
Oct 16, 202415.0615.1014.9915.0214.674,411
Oct 15, 202415.1915.1915.0215.0114.6612,371
Oct 14, 202415.1615.1615.0915.1514.80950
Oct 11, 202415.1815.1815.0215.0614.71509,883
Oct 10, 202415.0915.0915.0515.0514.70257
Oct 9, 202415.1315.2215.0215.0714.727,345
Oct 8, 202415.2715.3115.2015.2014.853,224
Oct 7, 202415.5715.5715.4715.3815.0211,776
Oct 4, 202415.4315.4315.3115.3915.031,325
Oct 3, 202415.5215.5215.2215.2014.85119
Oct 2, 202415.5015.5915.4715.5515.184,369
Oct 1, 202415.4115.4715.4115.4315.07300
Sep 30, 202415.6615.6815.4015.4815.125,756
Sep 27, 202415.6515.6515.6515.6015.242,099
Sep 26, 202415.6615.7015.5815.5915.235,559
Sep 25, 202415.5915.6715.5215.4315.0610,518
Sep 24, 202415.5715.5815.5715.5815.22107
Sep 23, 202415.2815.2815.2015.2214.863,512
Sep 20, 202415.6015.6015.3515.3414.983,328
Sep 19, 202415.7615.8915.7615.6915.3260
Sep 18, 202415.7015.7115.7015.5615.203
Sep 17, 202415.6015.6015.4615.5715.2156,668
Sep 16, 202415.4615.5815.4515.5515.19164
Sep 13, 202415.2715.5015.2215.5015.143,361
Sep 12, 202415.1015.1015.1015.0914.741,218
Sep 11, 202414.9415.0114.9414.9514.601,969
Sep 10, 202415.0715.0714.9014.9114.564,500
Sep 9, 202415.1115.1515.1115.1014.74422
Sep 6, 202415.3515.4415.3415.0614.718,927
Sep 5, 202415.2015.2815.2015.2814.92985
Sep 4, 202415.1915.3515.1015.3514.99500,977
Sep 3, 202415.2715.2715.2215.2214.86500,991
Sep 2, 202415.4415.4415.4315.3314.9760
Aug 30, 202415.4315.4815.4315.3414.982
Aug 29, 202415.3315.3315.3315.3214.9610
Aug 28, 202415.6515.6615.4915.5715.212,055
Aug 27, 202415.6615.6615.6615.6615.308,376
Aug 23, 202415.6515.8715.6115.8515.47776
Aug 22, 202415.9115.9115.5715.5815.22789
Aug 21, 202415.9315.9415.8515.9115.541,489
Aug 20, 202416.0116.0215.9515.9515.5810,062
Aug 19, 202415.9016.0715.8916.0515.6723,667
Aug 16, 202415.9215.9415.9215.8815.512,012
Aug 15, 202415.8115.9015.7615.9415.57588
Aug 14, 202415.6415.7315.6415.7415.373,524
Aug 13, 202415.5515.5515.4415.5215.15583
Aug 12, 202415.4615.4615.4615.4015.046,620
Aug 9, 202415.1315.3015.1315.3014.94362
Aug 8, 202414.8214.9914.7414.9914.64127
Aug 7, 202414.6914.8314.6914.8514.50902
Aug 6, 202414.4514.5514.4514.5114.17309
Aug 5, 202413.8814.1113.8414.2413.918,137
Aug 2, 202414.4914.6514.4814.4814.152,930
Aug 1, 202414.9514.9514.9014.9414.59431
Jul 31, 202414.9815.0014.8214.9914.64982
Jul 30, 202414.9914.9914.8114.8214.48404
Jul 29, 202415.0215.0214.8814.8514.50847
Jul 26, 202414.9914.9914.9214.9014.56706
Jul 25, 202414.8914.9314.8914.9414.591,173
Jul 24, 202415.1515.1915.1015.1014.75306
Jul 23, 202415.3115.3115.3115.3114.95-
Jul 22, 202415.3115.4415.2615.4115.052,627
Jul 19, 202415.3515.4415.2915.2914.931,303
Jul 18, 202415.6315.6315.6015.4715.11152
Jul 17, 202415.8015.8115.6915.7515.3810,265
Jul 16, 202415.8515.8815.8215.8715.50476
Jul 15, 202415.9115.9115.8015.8315.4647,627
Jul 12, 202415.8215.8415.7915.8115.441,500
Jul 11, 202415.6815.7015.6015.7315.3629,076
Jul 10, 202415.6115.6615.5215.6215.2516,141
Jul 9, 202415.2815.3915.2815.3915.036
Jul 8, 202415.3015.3415.2015.2314.8716,380
Jul 5, 202415.3015.3115.1215.1614.81200
Jul 4, 202415.3115.3215.2415.2514.89331
Jul 3, 202414.7815.1514.7615.1114.763,338
Jul 2, 202414.7014.8114.7014.7314.3913,265
Jul 1, 202414.8114.8614.8114.9114.56491
Jun 28, 202415.0215.0214.8014.8414.504,918
Jun 27, 202414.8114.8114.8114.8414.49-
Jun 26, 202415.0115.0114.7214.8014.4510,695
Jun 25, 202415.1115.1114.8814.8814.536,691
Jun 24, 202414.8915.0914.8915.0814.729,777
Jun 21, 202414.8314.9414.8314.8214.472,802
Jun 20, 202414.8214.9514.8214.8114.465,706
Jun 19, 202414.8114.8114.6514.6614.321,271
Jun 18, 202414.6514.8214.6014.8114.4713,955
Jun 17, 202414.7314.7814.5214.5514.21136
Jun 14, 202414.7314.7314.5914.7414.3932,683
Jun 13, 202414.7614.7614.6914.7414.403,267
Jun 12, 202414.9315.0214.7114.7614.4120,991
Jun 11, 202414.9715.0314.8514.9814.6318,863
Jun 10, 202415.1015.1014.8614.9914.6441,588
Jun 7, 202415.6515.6515.4115.3414.987,296
Jun 6, 202415.5615.7715.5215.7615.394,804
Jun 5, 202415.3815.6015.3815.5815.2228,780
Jun 4, 202415.4015.4015.1215.3514.9919,203
Jun 3, 202416.0416.0515.5315.5315.172,551
May 31, 202415.9315.9615.7815.7915.422,959
May 30, 202415.8516.0515.8515.9815.61762
May 29, 202416.2516.3015.9515.9415.577,959
May 28, 202416.3616.4616.0716.3816.0012,902
May 24, 202416.3716.4916.3716.3916.013,587
May 23, 202416.4416.5816.4416.4416.065,809
May 22, 202416.8516.8516.5916.5916.204,648
May 21, 202416.9917.0016.8716.9016.5020,177
May 20, 202417.0317.0516.9817.0316.6443
May 17, 202416.9316.9316.8716.9416.551,187
May 16, 2024 0.39 Dividend
May 16, 202416.8316.9016.8316.8516.461,020
May 15, 202417.1417.2817.1317.3116.527,231
May 14, 202417.2417.2717.2317.2716.49504
May 13, 202417.1917.1917.1917.1916.41-
May 10, 202417.3017.3017.2017.1916.403,400
May 9, 202417.2417.2416.9917.1116.336,633
May 8, 202417.3217.3317.1717.2216.4411,083
May 7, 202417.2317.3517.1917.3216.5310,493
May 3, 202417.0117.1317.0017.1316.355,095
May 2, 202416.8516.9816.8516.9316.163,522
May 1, 202416.6716.6716.6716.6415.881
Apr 30, 202417.0017.0816.8916.7816.027,153
Apr 29, 202416.9817.0216.9817.0216.259,205
Apr 26, 202416.6616.8616.6616.8416.08106
Apr 25, 202416.6116.6116.3816.5615.8019,085
Apr 24, 202416.7616.8116.6616.5815.83937
Apr 23, 202416.6016.6916.6016.6515.89369
Apr 22, 202416.6316.6316.4116.5415.78469
Apr 19, 202416.2516.5016.1016.4915.745,761
Apr 18, 202416.4216.4716.4216.3515.6121,458
Apr 17, 202416.2216.4816.2216.3915.6444,447
Apr 16, 202416.5516.5616.2516.2515.51810
Apr 15, 202417.0117.0116.7816.8016.038,163
Apr 12, 202417.1717.1916.9917.0316.262,309
Apr 11, 202417.3317.3317.2417.2116.436,671
Apr 10, 202417.8017.8017.3017.3316.543,712
Apr 9, 202417.6917.7517.6917.7216.914,948
Apr 8, 202417.3117.5317.3117.5616.7511,325
Apr 5, 202417.3317.4017.2517.2516.47755,233
Apr 4, 202417.3617.6317.3617.5916.79921,029
Apr 3, 202417.1717.1817.1417.2116.42332
Apr 2, 202417.2217.2817.1917.2216.4323,277
Mar 28, 202417.3917.4217.3117.4216.631,350
Mar 27, 202417.2717.3317.2317.3516.5611,001
Mar 26, 202417.3017.3617.2017.3016.5120,294
Mar 25, 202417.2517.2617.1717.2116.4319,980
Mar 22, 202417.3117.3317.1917.2416.457,909
Mar 21, 202417.4917.5817.4017.3916.5910,388
Mar 20, 202417.0517.1616.9917.2116.421,703
Mar 19, 202417.0817.1517.0717.0816.302,304
Mar 18, 202417.2517.2717.0617.1016.3369,180
Mar 15, 202417.0717.2517.0717.1816.40594
Mar 14, 202417.2517.3217.2517.2816.49510
Mar 13, 202417.1517.2917.1017.2716.48476,770
Mar 12, 202417.0617.0716.9717.0616.2859,384
Mar 11, 202416.9716.9716.8816.9416.179,652
Mar 8, 202417.1119.0016.9216.9716.2013,649
Mar 7, 202417.1517.2317.1517.1816.40289
Mar 6, 202417.2317.2717.1517.2416.45223
Mar 5, 202417.1017.1717.0617.1416.3611,445
Mar 4, 202417.1917.4117.1917.2316.444,026
Mar 1, 202417.2217.2717.1517.3316.532,830
Feb 29, 202417.0917.1517.0917.1316.3410,601
Feb 28, 202417.5917.5917.3617.3616.5710,147
Feb 27, 202417.4117.4117.4117.5116.7153
Feb 26, 202417.3017.3317.2417.2216.4344,257
Feb 23, 202417.4217.5317.2517.2516.466,041
Feb 22, 202417.5917.5917.4217.4416.651,298
Feb 21, 202417.5617.5617.4717.4916.691,155
Feb 20, 202417.2717.4317.2717.4816.68-
Feb 19, 202417.3417.5017.3117.3416.551,316
Feb 16, 202417.3117.4617.2617.3416.551,234
Feb 15, 202417.2017.2517.1517.1916.409,932
Feb 14, 202417.1017.1617.0817.1516.3611,987
Feb 13, 202417.4217.4216.9217.0016.22163,743
Feb 12, 202417.3117.3517.2617.3516.5624,450
Feb 9, 202417.3317.3317.2017.2516.46169,951
Feb 8, 202417.5617.5617.2017.2116.4337,618
Feb 7, 202417.6617.6617.3917.3916.60377,985
Feb 6, 202417.2717.5217.2717.4916.69285,253
Feb 5, 202417.1717.1917.0517.0516.271,001,974
Feb 2, 202417.5217.5317.1317.1816.4090,732
Feb 1, 202417.2517.3517.2517.3416.5515
Jan 31, 202417.2117.3117.2117.3316.541,911
Jan 30, 202417.2817.3417.1817.1016.3311,964
Jan 29, 202417.4217.4217.2317.2016.422,746

Related Tickers