iShares ESG MSCI EM Leaders ETF (LDEM)

LDEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2025	58.38	58.38	58.38	58.24	-	-0.79%	601
Nov 17, 2025	59.04	59.27	58.71	58.71	58.70	-1.11%	1,684
Nov 14, 2025	59.81	59.83	59.36	59.36	59.36	-0.08%	571
Nov 13, 2025	60.10	61.18	59.30	59.41	59.41	-0.41%	1,850
Nov 12, 2025	59.81	59.81	59.43	59.66	59.66	-0.14%	1,023
Nov 11, 2025	59.70	59.79	59.69	59.74	59.74	0.54%	28,975
Nov 10, 2025	59.80	59.80	59.31	59.42	59.42	1.22%	5,688
Nov 7, 2025	58.88	59.38	58.53	58.71	58.71	-0.41%	5,374
Nov 6, 2025	59.99	60.00	58.95	58.95	58.95	-1.62%	15,506
Nov 5, 2025	59.80	59.92	59.62	59.92	59.92	0.98%	1,626
Nov 4, 2025	59.42	59.77	59.34	59.34	59.34	-1.20%	1,656
Nov 3, 2025	59.95	60.16	59.95	60.06	60.06	0.41%	568
Oct 31, 2025	59.60	59.82	59.60	59.82	59.82	-0.61%	552
Oct 30, 2025	60.15	60.19	60.15	60.19	60.19	-1.43%	298
Oct 29, 2025	61.38	61.38	61.06	61.06	61.06	0.32%	1,138
Oct 28, 2025	60.62	60.87	60.57	60.87	60.87	0.21%	1,517
Oct 27, 2025	60.77	60.77	60.74	60.74	60.74	0.72%	479
Oct 24, 2025	60.28	60.37	60.27	60.31	60.31	0.29%	1,888
Oct 23, 2025	60.06	60.14	59.84	60.14	60.14	0.95%	1,212
Oct 22, 2025	59.48	59.91	59.48	59.57	59.57	0.02%	2,130
Oct 21, 2025	59.61	59.67	59.56	59.56	59.56	-1.13%	642
Oct 20, 2025	59.87	60.26	59.72	60.24	60.24	1.46%	1,272
Oct 17, 2025	59.40	59.40	59.38	59.38	59.38	0.07%	611
Oct 16, 2025	59.62	59.62	59.34	59.34	59.34	0.44%	2,238
Oct 15, 2025	58.80	59.07	58.77	59.07	59.07	1.53%	1,756
Oct 14, 2025	58.29	58.30	58.18	58.18	58.18	-0.62%	1,259
Oct 13, 2025	58.62	58.62	58.55	58.55	58.55	2.73%	234
Oct 10, 2025	59.04	59.17	56.99	56.99	56.99	-3.58%	1,580
Oct 9, 2025	59.74	59.74	59.06	59.10	59.10	-0.90%	1,312
Oct 8, 2025	59.64	59.64	59.64	59.64	59.64	0.67%	119
Oct 7, 2025	60.01	60.01	59.24	59.24	59.24	-0.90%	1,391
Oct 6, 2025	59.79	59.86	59.78	59.78	59.78	0.31%	1,734
Oct 3, 2025	59.59	59.59	59.59	59.59	59.59	0.26%	483
Oct 2, 2025	59.83	59.83	59.26	59.43	59.43	0.22%	1,914
Oct 1, 2025	59.27	59.30	59.21	59.30	59.30	0.62%	618
Sep 30, 2025	58.84	58.93	58.84	58.93	58.93	0.39%	411
Sep 29, 2025	58.76	58.76	58.70	58.70	58.70	0.73%	3,049
Sep 26, 2025	57.82	58.33	57.82	58.28	58.28	-0.24%	1,100
Sep 25, 2025	58.29	58.43	58.27	58.42	58.42	-0.50%	6,321
Sep 24, 2025	58.71	58.89	58.65	58.71	58.71	-0.05%	1,748
Sep 23, 2025	58.81	58.81	58.74	58.74	58.74	-0.46%	1,999
Sep 22, 2025	58.79	59.01	58.79	59.01	59.01	0.12%	422
Sep 19, 2025	58.95	58.95	58.94	58.94	58.94	-0.33%	514
Sep 18, 2025	59.00	59.21	58.81	59.14	59.14	-0.81%	4,082
Sep 17, 2025	59.62	59.81	59.53	59.62	59.61	0.70%	2,192
Sep 16, 2025	58.96	59.20	58.96	59.20	59.20	0.81%	1,372
Sep 15, 2025	58.83	58.83	58.72	58.72	58.72	0.75%	643
Sep 12, 2025	58.29	58.29	58.29	58.29	58.28	-0.16%	300
Sep 11, 2025	58.16	58.38	58.16	58.38	58.38	1.36%	1,156
Sep 10, 2025	57.81	57.83	57.54	57.60	57.60	0.24%	4,104

Stock Analysis Pro

Activate now for unlimited access to all data and tools.

Market Newsletter

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