iShares ESG MSCI EM Leaders ETF (LDEM)
NASDAQ: LDEM · Real-Time Price · USD
48.62
-1.04 (-2.09%)
At close: Mar 28, 2025, 4:00 PM
48.76
+0.14 (0.29%)
After-hours: Mar 28, 2025, 4:27 PM EDT
LDEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | -2.09% | 106 |
| Mar 27, 2025 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | 0.81% | 5 |
| Mar 26, 2025 | 49.40 | 49.45 | 49.10 | 49.26 | 49.26 | -0.22% | 2,547 |
| Mar 25, 2025 | 49.53 | 49.53 | 49.37 | 49.37 | 49.37 | -0.32% | 341 |
| Mar 24, 2025 | 49.45 | 49.53 | 49.45 | 49.53 | 49.53 | 0.55% | 512 |
| Mar 21, 2025 | 49.18 | 49.26 | 49.18 | 49.26 | 49.26 | -0.49% | 192 |
| Mar 20, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -1.22% | 14 |
| Mar 19, 2025 | 50.18 | 50.18 | 50.08 | 50.11 | 50.11 | - | 376 |
| Mar 18, 2025 | 50.21 | 50.53 | 49.96 | 50.11 | 50.11 | -0.36% | 7,390 |
| Mar 17, 2025 | 49.71 | 50.29 | 49.71 | 50.29 | 50.29 | 1.49% | 432 |
| Mar 14, 2025 | 49.38 | 49.55 | 49.38 | 49.55 | 49.55 | 1.45% | 1,711 |
| Mar 13, 2025 | 48.41 | 48.84 | 48.41 | 48.84 | 48.84 | 0.14% | 1,612 |
| Mar 12, 2025 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | -0.02% | 145 |
| Mar 11, 2025 | 48.82 | 48.82 | 48.78 | 48.78 | 48.78 | 0.85% | 2,484 |
| Mar 10, 2025 | 48.41 | 48.84 | 48.02 | 48.37 | 48.37 | -1.47% | 12,073 |
| Mar 7, 2025 | 49.20 | 49.25 | 48.81 | 49.09 | 49.09 | 0.14% | 1,217 |
| Mar 6, 2025 | 49.14 | 49.31 | 48.95 | 49.02 | 49.02 | 0.04% | 4,913 |
| Mar 5, 2025 | 48.72 | 49.16 | 48.52 | 49.00 | 49.00 | 2.47% | 13,134 |
| Mar 4, 2025 | 47.76 | 48.15 | 47.49 | 47.82 | 47.82 | 0.44% | 5,327 |
| Mar 3, 2025 | 48.14 | 48.22 | 47.61 | 47.61 | 47.61 | -0.52% | 535 |
| Feb 28, 2025 | 48.04 | 48.04 | 47.69 | 47.86 | 47.86 | -1.60% | 1,050 |
| Feb 27, 2025 | 49.09 | 49.13 | 48.63 | 48.64 | 48.64 | -1.45% | 874 |
| Feb 26, 2025 | 49.36 | 49.68 | 49.28 | 49.35 | 49.35 | 0.93% | 1,147 |
| Feb 25, 2025 | 48.78 | 48.90 | 48.78 | 48.90 | 48.90 | 0.47% | 575 |
| Feb 24, 2025 | 48.99 | 48.99 | 48.50 | 48.67 | 48.67 | -1.78% | 20,786 |
| Feb 21, 2025 | 49.72 | 49.86 | 49.44 | 49.55 | 49.55 | 0.16% | 2,618 |
| Feb 20, 2025 | 49.41 | 49.47 | 49.18 | 49.47 | 49.47 | 1.39% | 510 |
| Feb 19, 2025 | 48.86 | 48.87 | 48.79 | 48.79 | 48.79 | -0.18% | 7,309 |
| Feb 18, 2025 | 49.08 | 49.08 | 48.88 | 48.88 | 48.88 | 0.25% | 2,062 |
| Feb 14, 2025 | 48.96 | 49.00 | 48.57 | 48.76 | 48.76 | 0.89% | 1,945 |
| Feb 13, 2025 | 48.16 | 48.34 | 48.16 | 48.33 | 48.33 | 0.25% | 1,566 |
| Feb 12, 2025 | 47.84 | 48.37 | 47.84 | 48.21 | 48.21 | 0.88% | 1,922 |
| Feb 11, 2025 | 47.63 | 47.79 | 47.63 | 47.79 | 47.79 | -0.29% | 908 |
| Feb 10, 2025 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | 1.63% | 131 |
| Feb 7, 2025 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | -0.46% | 285 |
| Feb 6, 2025 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | 0.92% | 85 |
| Feb 5, 2025 | 46.98 | 47.05 | 46.95 | 46.95 | 46.95 | -0.76% | 843 |
| Feb 4, 2025 | 46.98 | 47.40 | 46.98 | 47.31 | 47.31 | 1.92% | 899 |
| Feb 3, 2025 | 46.49 | 46.57 | 46.36 | 46.42 | 46.42 | -0.22% | 2,262 |
| Jan 31, 2025 | 46.65 | 46.65 | 46.52 | 46.52 | 46.52 | -1.50% | 334 |
| Jan 30, 2025 | 46.82 | 47.23 | 46.78 | 47.23 | 47.23 | 2.01% | 8,036 |
| Jan 29, 2025 | 46.55 | 46.55 | 46.30 | 46.30 | 46.30 | -0.08% | 1,899 |
| Jan 28, 2025 | 45.95 | 46.34 | 45.95 | 46.34 | 46.34 | 0.74% | 1,764 |
| Jan 27, 2025 | 45.86 | 46.00 | 45.85 | 46.00 | 46.00 | -0.67% | 40,025 |
| Jan 24, 2025 | 46.34 | 46.34 | 46.29 | 46.31 | 46.31 | 0.43% | 738 |
| Jan 23, 2025 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | 0.49% | 62 |
| Jan 22, 2025 | 45.94 | 46.07 | 45.86 | 45.88 | 45.88 | 0.09% | 2,052 |
| Jan 21, 2025 | 45.86 | 46.02 | 45.84 | 45.84 | 45.84 | 0.53% | 1,249 |
| Jan 17, 2025 | 45.28 | 45.78 | 45.28 | 45.60 | 45.60 | 1.13% | 1,074 |
| Jan 16, 2025 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | -0.60% | 249 |