iShares ESG MSCI EM Leaders ETF (LDEM)
NASDAQ: LDEM · Real-Time Price · USD
58.11
-0.27 (-0.46%)
At close: Dec 31, 2025, 4:00 PM EST
58.11
0.00 (0.00%)
After-hours: Dec 31, 2025, 4:15 PM EST
LDEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 58.32 | 58.32 | 58.02 | 58.11 | 58.11 | -0.46% | 1,878 |
| Dec 30, 2025 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | 0.40% | 177 |
| Dec 29, 2025 | 58.07 | 58.15 | 58.07 | 58.15 | 58.15 | -0.66% | 261 |
| Dec 26, 2025 | 58.49 | 58.54 | 58.49 | 58.54 | 58.54 | 0.26% | 253 |
| Dec 24, 2025 | 58.45 | 58.45 | 58.39 | 58.39 | 58.39 | -0.06% | 804 |
| Dec 23, 2025 | 58.03 | 58.42 | 58.03 | 58.42 | 58.42 | 0.56% | 2,067 |
| Dec 22, 2025 | 58.09 | 58.10 | 58.05 | 58.10 | 58.10 | 0.25% | 726 |
| Dec 19, 2025 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | 0.94% | 1,043 |
| Dec 18, 2025 | 57.45 | 57.65 | 57.36 | 57.41 | 57.41 | 1.23% | 2,653 |
| Dec 17, 2025 | 57.34 | 57.34 | 56.71 | 56.71 | 56.71 | -0.64% | 1,286 |
| Dec 16, 2025 | 56.99 | 57.09 | 56.85 | 57.07 | 57.07 | -2.68% | 889 |
| Dec 15, 2025 | 59.09 | 59.09 | 58.65 | 58.65 | 57.37 | -0.13% | 1,720 |
| Dec 12, 2025 | 59.39 | 59.39 | 58.72 | 58.72 | 57.44 | -0.84% | 821 |
| Dec 11, 2025 | 59.22 | 59.22 | 59.22 | 59.22 | 57.93 | 0.10% | 441 |
| Dec 10, 2025 | 58.80 | 59.25 | 58.80 | 59.16 | 57.88 | 0.76% | 628 |
| Dec 9, 2025 | 58.56 | 58.71 | 58.55 | 58.71 | 57.44 | -0.15% | 5,436 |
| Dec 8, 2025 | 58.91 | 58.91 | 58.80 | 58.80 | 57.52 | -0.68% | 513 |
| Dec 5, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 57.91 | 0.35% | 106 |
| Dec 4, 2025 | 58.92 | 59.08 | 58.92 | 58.99 | 57.71 | 0.09% | 780 |
| Dec 3, 2025 | 58.92 | 58.94 | 58.92 | 58.94 | 57.66 | 0.14% | 553 |
| Dec 2, 2025 | 58.72 | 58.86 | 58.72 | 58.86 | 57.58 | -0.08% | 296 |
| Dec 1, 2025 | 58.80 | 59.02 | 58.80 | 58.91 | 57.63 | 0.22% | 3,723 |
| Nov 28, 2025 | 58.56 | 58.77 | 58.56 | 58.77 | 57.50 | 0.15% | 1,107 |
| Nov 26, 2025 | 58.57 | 58.76 | 58.57 | 58.68 | 57.41 | 0.57% | 1,017 |
| Nov 25, 2025 | 58.35 | 58.35 | 58.35 | 58.35 | 57.08 | 0.16% | 248 |
| Nov 24, 2025 | 58.22 | 58.36 | 58.14 | 58.26 | 56.99 | 0.97% | 2,251 |
| Nov 21, 2025 | 57.76 | 57.76 | 57.70 | 57.70 | 56.44 | 0.14% | 355 |
| Nov 20, 2025 | 58.98 | 58.98 | 57.62 | 57.62 | 56.37 | -1.38% | 2,178 |
| Nov 19, 2025 | 58.72 | 58.72 | 58.28 | 58.43 | 57.16 | -0.33% | 1,282 |
| Nov 18, 2025 | 58.38 | 58.78 | 58.24 | 58.62 | 57.35 | -0.14% | 2,052 |
| Nov 17, 2025 | 59.04 | 59.27 | 58.71 | 58.71 | 57.43 | -1.11% | 1,684 |
| Nov 14, 2025 | 59.81 | 59.83 | 59.36 | 59.36 | 58.07 | -0.08% | 571 |
| Nov 13, 2025 | 60.10 | 61.18 | 59.30 | 59.41 | 58.12 | -0.41% | 1,850 |
| Nov 12, 2025 | 59.81 | 59.81 | 59.43 | 59.66 | 58.36 | -0.14% | 1,023 |
| Nov 11, 2025 | 59.70 | 59.79 | 59.69 | 59.74 | 58.45 | 0.54% | 28,975 |
| Nov 10, 2025 | 59.80 | 59.80 | 59.31 | 59.42 | 58.13 | 1.22% | 5,688 |
| Nov 7, 2025 | 58.88 | 59.38 | 58.53 | 58.71 | 57.43 | -0.41% | 5,374 |
| Nov 6, 2025 | 59.99 | 60.00 | 58.95 | 58.95 | 57.67 | -1.62% | 15,506 |
| Nov 5, 2025 | 59.80 | 59.92 | 59.62 | 59.92 | 58.62 | 0.98% | 1,626 |
| Nov 4, 2025 | 59.42 | 59.77 | 59.34 | 59.34 | 58.05 | -1.20% | 1,656 |
| Nov 3, 2025 | 59.95 | 60.16 | 59.95 | 60.06 | 58.76 | 0.41% | 568 |
| Oct 31, 2025 | 59.60 | 59.82 | 59.60 | 59.82 | 58.52 | -0.61% | 552 |
| Oct 30, 2025 | 60.15 | 60.19 | 60.15 | 60.19 | 58.88 | -1.43% | 298 |
| Oct 29, 2025 | 61.38 | 61.38 | 61.06 | 61.06 | 59.73 | 0.32% | 1,138 |
| Oct 28, 2025 | 60.62 | 60.87 | 60.57 | 60.87 | 59.54 | 0.21% | 1,517 |
| Oct 27, 2025 | 60.77 | 60.77 | 60.74 | 60.74 | 59.42 | 0.72% | 479 |
| Oct 24, 2025 | 60.28 | 60.37 | 60.27 | 60.31 | 59.00 | 0.29% | 1,888 |
| Oct 23, 2025 | 60.06 | 60.14 | 59.84 | 60.14 | 58.83 | 0.95% | 1,212 |
| Oct 22, 2025 | 59.48 | 59.91 | 59.48 | 59.57 | 58.28 | 0.02% | 2,130 |
| Oct 21, 2025 | 59.61 | 59.67 | 59.56 | 59.56 | 58.27 | -1.13% | 642 |