iShares ESG MSCI EM Leaders ETF (LDEM)
NASDAQ: LDEM · Real-Time Price · USD
56.99
-2.11 (-3.57%)
Oct 10, 2025, 4:00 PM EDT - Market closed
LDEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 59.62 | 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 | 58.29 | -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 |
| Sep 9, 2025 | 57.33 | 57.53 | 57.33 | 57.46 | 57.46 | 0.85% | 2,861 |
| Sep 8, 2025 | 56.79 | 56.97 | 56.66 | 56.97 | 56.97 | 0.77% | 1,128 |
| Sep 5, 2025 | 56.79 | 56.79 | 56.29 | 56.54 | 56.54 | 1.40% | 1,255 |
| 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 |