iShares ESG MSCI EM Leaders ETF (LDEM)
NASDAQ: LDEM · Real-Time Price · USD
56.52
+0.76 (1.36%)
Sep 5, 2025, 3:06 PM - Market open
LDEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 56.79 | 56.79 | 56.29 | 56.48 | - | 1.29% | 991 |
| Sep 4, 2025 | 55.52 | 55.76 | 55.52 | 55.76 | 55.76 | -0.83% | 323 |
| Sep 3, 2025 | 56.12 | 56.25 | 56.06 | 56.22 | 56.22 | 0.04% | 609 |
| Sep 2, 2025 | 55.65 | 56.26 | 55.65 | 56.20 | 56.20 | 0.35% | 6,511 |
| Aug 29, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.34% | 80 |
| Aug 28, 2025 | 55.89 | 56.29 | 55.83 | 56.20 | 56.20 | 0.50% | 3,028 |
| Aug 27, 2025 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | -0.68% | 189 |
| Aug 26, 2025 | 56.31 | 56.31 | 56.30 | 56.30 | 56.30 | -0.45% | 407 |
| Aug 25, 2025 | 56.76 | 56.80 | 56.55 | 56.55 | 56.55 | -0.49% | 1,022 |
| Aug 22, 2025 | 56.20 | 56.83 | 56.20 | 56.83 | 56.83 | 1.75% | 784 |
| Aug 21, 2025 | 55.82 | 55.92 | 55.82 | 55.86 | 55.86 | 0.08% | 1,272 |
| Aug 20, 2025 | 55.61 | 55.81 | 55.61 | 55.81 | 55.81 | 0.07% | 978 |
| Aug 19, 2025 | 56.00 | 56.00 | 55.78 | 55.78 | 55.78 | -0.62% | 1,301 |
| Aug 18, 2025 | 56.11 | 56.13 | 56.07 | 56.13 | 56.13 | 0.12% | 588 |
| Aug 15, 2025 | 56.08 | 56.08 | 56.06 | 56.06 | 56.06 | 0.16% | 232 |
| Aug 14, 2025 | 55.98 | 55.98 | 55.90 | 55.97 | 55.97 | -1.11% | 803 |
| Aug 13, 2025 | 56.65 | 56.65 | 56.46 | 56.60 | 56.60 | 1.28% | 1,390 |
| Aug 12, 2025 | 55.37 | 55.89 | 55.37 | 55.89 | 55.89 | 1.14% | 504 |
| Aug 11, 2025 | 55.29 | 55.29 | 55.25 | 55.26 | 55.26 | -0.27% | 1,563 |
| Aug 8, 2025 | 55.21 | 55.41 | 55.21 | 55.41 | 55.41 | -0.21% | 537 |
| Aug 7, 2025 | 55.42 | 55.53 | 55.42 | 55.53 | 55.53 | 0.56% | 522 |
| Aug 6, 2025 | 55.04 | 55.27 | 55.04 | 55.22 | 55.22 | 0.73% | 2,473 |
| Aug 5, 2025 | 54.73 | 54.82 | 54.73 | 54.82 | 54.82 | 0.47% | 1,433 |
| Aug 4, 2025 | 54.50 | 54.75 | 54.50 | 54.56 | 54.56 | 0.94% | 934 |
| Aug 1, 2025 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | -0.71% | 113 |
| Jul 31, 2025 | 54.51 | 54.55 | 54.32 | 54.44 | 54.44 | -0.24% | 16,786 |
| Jul 30, 2025 | 54.76 | 54.77 | 54.57 | 54.57 | 54.57 | -0.72% | 1,989 |
| Jul 29, 2025 | 54.92 | 55.05 | 54.89 | 54.97 | 54.97 | 0.32% | 8,208 |
| Jul 28, 2025 | 55.00 | 55.00 | 54.79 | 54.79 | 54.79 | -0.90% | 2,416 |
| Jul 25, 2025 | 55.21 | 55.29 | 55.21 | 55.29 | 55.29 | -0.21% | 302 |
| Jul 24, 2025 | 55.46 | 55.50 | 55.37 | 55.41 | 55.41 | -0.69% | 1,812 |
| Jul 23, 2025 | 55.62 | 55.79 | 55.62 | 55.79 | 55.79 | 1.11% | 856 |
| Jul 22, 2025 | 55.14 | 55.18 | 55.14 | 55.18 | 55.18 | 0.08% | 1,085 |
| Jul 21, 2025 | 54.93 | 55.22 | 54.88 | 55.14 | 55.14 | 0.23% | 2,213 |
| Jul 18, 2025 | 55.19 | 55.19 | 55.01 | 55.01 | 55.01 | -0.08% | 141 |
| Jul 17, 2025 | 54.90 | 55.06 | 54.90 | 55.06 | 55.06 | 0.63% | 5,050 |
| Jul 16, 2025 | 54.68 | 54.71 | 54.68 | 54.71 | 54.71 | 0.41% | 282 |
| Jul 15, 2025 | 54.70 | 54.70 | 54.49 | 54.49 | 54.49 | 0.48% | 652 |
| Jul 14, 2025 | 54.03 | 54.23 | 54.03 | 54.23 | 54.23 | 0.82% | 804 |
| Jul 11, 2025 | 54.05 | 54.05 | 53.79 | 53.79 | 53.79 | -0.74% | 1,206 |
| Jul 10, 2025 | 54.22 | 54.22 | 54.19 | 54.19 | 54.19 | 0.39% | 493 |
| Jul 9, 2025 | 54.01 | 54.13 | 53.98 | 53.98 | 53.98 | -0.81% | 1,981 |
| Jul 8, 2025 | 54.17 | 54.42 | 54.15 | 54.42 | 54.42 | 1.21% | 903 |
| Jul 7, 2025 | 53.99 | 54.09 | 53.74 | 53.77 | 53.77 | -1.10% | 3,534 |
| Jul 3, 2025 | 54.16 | 54.81 | 54.01 | 54.37 | 54.37 | 0.76% | 20,471 |
| Jul 2, 2025 | 53.11 | 53.99 | 53.11 | 53.96 | 53.96 | -0.24% | 1,418 |
| Jul 1, 2025 | 53.98 | 54.12 | 53.94 | 54.09 | 54.09 | 0.28% | 1,578 |
| Jun 30, 2025 | 53.47 | 53.94 | 53.47 | 53.94 | 53.94 | 0.78% | 1,378 |
| Jun 27, 2025 | 53.57 | 53.78 | 53.39 | 53.52 | 53.52 | -0.22% | 35,141 |
| Jun 26, 2025 | 53.70 | 53.70 | 53.64 | 53.64 | 53.64 | 0.67% | 894 |