iShares ESG MSCI EM Leaders ETF (LDEM)
NASDAQ: LDEM · Real-Time Price · USD
55.29
-0.12 (-0.21%)
At close: Jul 25, 2025, 4:00 PM
55.29
0.00 (0.00%)
After-hours: Jul 25, 2025, 4:15 PM EDT
LDEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | -0.15% | 235 |
| Jun 24, 2025 | 53.46 | 53.46 | 53.36 | 53.36 | 53.36 | 2.05% | 725 |
| Jun 23, 2025 | 51.75 | 52.29 | 51.66 | 52.29 | 52.29 | 1.10% | 1,316 |
| Jun 20, 2025 | 52.16 | 52.16 | 51.69 | 51.72 | 51.72 | - | 2,171 |
| Jun 18, 2025 | 51.82 | 52.04 | 51.72 | 51.72 | 51.72 | -0.14% | 3,626 |
| Jun 17, 2025 | 52.20 | 52.25 | 51.79 | 51.79 | 51.79 | -3.97% | 3,001 |
| Jun 16, 2025 | 52.83 | 53.93 | 52.53 | 53.93 | 53.93 | 2.82% | 574 |
| Jun 13, 2025 | 52.45 | 52.45 | 52.45 | 52.45 | 51.86 | -1.85% | 273 |
| Jun 12, 2025 | 53.39 | 53.44 | 53.39 | 53.44 | 52.84 | 0.30% | 470 |
| Jun 11, 2025 | 53.32 | 53.32 | 53.28 | 53.28 | 52.68 | 0.04% | 1,141 |
| Jun 10, 2025 | 53.05 | 53.28 | 53.05 | 53.26 | 52.66 | 0.82% | 1,444 |
| Jun 9, 2025 | 52.66 | 52.90 | 52.66 | 52.83 | 52.23 | 0.84% | 3,454 |
| Jun 6, 2025 | 52.20 | 52.39 | 52.07 | 52.39 | 51.80 | 0.60% | 1,563 |
| Jun 5, 2025 | 52.11 | 52.29 | 52.03 | 52.08 | 51.49 | 0.72% | 316,715 |
| Jun 4, 2025 | 51.71 | 51.71 | 51.71 | 51.71 | 51.12 | 0.84% | 306 |
| Jun 3, 2025 | 51.19 | 51.28 | 51.05 | 51.28 | 50.70 | 0.18% | 672 |
| Jun 2, 2025 | 50.77 | 51.19 | 50.77 | 51.19 | 50.61 | 0.93% | 247 |
| May 30, 2025 | 50.64 | 50.72 | 50.60 | 50.72 | 50.15 | -1.36% | 379 |
| May 29, 2025 | 51.36 | 51.42 | 51.36 | 51.42 | 50.84 | 0.60% | 368 |
| May 28, 2025 | 51.21 | 51.21 | 51.11 | 51.11 | 50.53 | -0.70% | 566 |
| May 27, 2025 | 51.37 | 51.47 | 51.37 | 51.47 | 50.89 | -0.79% | 2,084 |
| May 23, 2025 | 51.51 | 51.88 | 51.51 | 51.88 | 51.29 | 0.84% | 3,099 |
| May 22, 2025 | 51.42 | 51.59 | 51.37 | 51.45 | 50.87 | -0.71% | 1,216 |
| May 21, 2025 | 51.90 | 52.08 | 51.55 | 51.82 | 51.23 | -0.02% | 10,996 |
| May 20, 2025 | 51.69 | 51.83 | 51.48 | 51.83 | 51.24 | -0.08% | 893 |
| May 19, 2025 | 51.45 | 51.87 | 51.45 | 51.87 | 51.28 | 0.27% | 2,521 |
| May 16, 2025 | 51.37 | 51.73 | 51.37 | 51.73 | 51.14 | 0.23% | 902 |
| May 15, 2025 | 51.57 | 51.65 | 51.39 | 51.61 | 51.03 | 0.09% | 3,852 |
| May 14, 2025 | 51.70 | 51.70 | 51.57 | 51.57 | 50.98 | 0.61% | 370 |