iShares World ex U.S. Carbon Transition Readiness Aware Active ETF (LCTD)

LCTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	57.18	57.38	57.10	57.10	57.10	0.53%	8,100
Jan 23, 2026	56.37	56.87	56.37	56.80	56.80	0.39%	6,226
Jan 22, 2026	56.51	56.62	56.46	56.58	56.58	0.72%	5,109
Jan 21, 2026	55.86	56.21	55.64	56.18	56.18	1.04%	4,526
Jan 20, 2026	55.85	56.02	55.59	55.60	55.60	-1.40%	9,013
Jan 16, 2026	56.48	56.48	56.25	56.39	56.39	-0.05%	5,135
Jan 15, 2026	56.60	56.60	56.42	56.42	56.42	0.05%	5,308
Jan 14, 2026	56.54	56.54	56.29	56.39	56.39	0.25%	4,988
Jan 13, 2026	56.37	56.37	56.22	56.25	56.25	-0.44%	4,551
Jan 12, 2026	56.38	56.51	56.38	56.50	56.50	0.58%	9,362
Jan 9, 2026	55.96	56.19	55.93	56.17	56.17	0.75%	9,285
Jan 8, 2026	55.61	55.75	55.52	55.75	55.75	0.01%	5,966
Jan 7, 2026	55.81	55.86	55.65	55.74	55.74	-0.43%	8,863
Jan 6, 2026	55.98	56.08	55.85	55.98	55.98	0.33%	6,506
Jan 5, 2026	55.41	55.85	55.41	55.80	55.80	1.14%	7,472
Jan 2, 2026	55.26	55.26	54.94	55.17	55.17	0.93%	4,953
Dec 31, 2025	54.66	54.85	54.66	54.66	54.66	-0.46%	4,891
Dec 30, 2025	55.07	55.19	54.91	54.91	54.91	0.13%	3,744
Dec 29, 2025	54.92	55.07	54.83	54.84	54.84	-0.42%	20,222
Dec 26, 2025	55.14	55.14	54.94	55.07	55.07	0.22%	10,082
Dec 24, 2025	54.97	55.10	54.95	54.95	54.95	0.08%	4,865
Dec 23, 2025	54.99	54.99	54.85	54.91	54.91	0.51%	6,283
Dec 22, 2025	54.51	54.64	54.51	54.62	54.62	0.52%	7,449
Dec 19, 2025	54.41	54.59	54.34	54.34	54.34	0.43%	14,761
Dec 18, 2025	54.13	54.33	54.05	54.11	54.11	0.90%	11,043
Dec 17, 2025	54.08	54.08	53.62	53.63	53.62	-0.77%	9,885
Dec 16, 2025	54.34	54.34	53.99	54.04	54.04	-2.21%	11,600
Dec 15, 2025	55.36	55.36	55.11	55.26	54.26	0.55%	5,482
Dec 12, 2025	55.25	55.25	54.83	54.96	53.97	-0.49%	4,100
Dec 11, 2025	55.10	55.30	55.10	55.23	54.23	0.60%	4,949
Dec 10, 2025	54.40	55.04	54.40	54.90	53.91	1.08%	5,807
Dec 9, 2025	54.51	54.52	54.29	54.31	53.33	-0.04%	7,249
Dec 8, 2025	54.35	54.37	54.26	54.33	53.35	-0.43%	3,917
Dec 5, 2025	54.63	54.77	54.50	54.57	53.58	0.09%	4,808
Dec 4, 2025	54.52	54.71	54.46	54.52	53.53	0.36%	10,906
Dec 3, 2025	54.01	54.38	54.01	54.32	53.34	0.44%	13,163
Dec 2, 2025	54.03	54.08	53.89	54.08	53.10	0.29%	5,823
Dec 1, 2025	54.22	54.22	53.91	53.92	52.95	-0.57%	6,528
Nov 28, 2025	54.08	54.23	54.08	54.23	53.25	0.39%	3,532
Nov 26, 2025	53.79	54.07	53.79	54.02	53.05	1.20%	12,512
Nov 25, 2025	52.91	53.46	52.89	53.38	52.42	1.05%	16,023
Nov 24, 2025	52.58	52.92	52.58	52.82	51.87	0.35%	11,063
Nov 21, 2025	52.45	52.85	52.22	52.64	51.69	1.38%	11,941
Nov 20, 2025	53.10	53.12	51.92	51.92	50.98	-1.48%	10,401
Nov 19, 2025	52.89	53.06	52.51	52.70	51.75	-0.29%	46,630
Nov 18, 2025	52.90	53.02	52.52	52.86	51.90	-1.20%	649,427
Nov 17, 2025	53.91	54.02	53.40	53.50	52.53	-1.43%	5,827
Nov 14, 2025	53.99	54.35	53.99	54.27	53.29	-0.06%	9,137
Nov 13, 2025	54.88	54.88	54.24	54.31	53.33	-1.23%	5,358
Nov 12, 2025	54.81	55.05	54.81	54.98	53.99	0.53%	4,842

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.