iShares ESG MSCI EM Leaders ETF (LDEM)

NASDAQ: LDEM · Real-Time Price · USD

60.92

+0.01 (0.01%)

At close: Aug 14, 2026, 4:00 PM EDT

60.88

-0.04 (-0.06%)

After-hours: Aug 14, 2026, 7:34 PM EDT

LDEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	60.88	60.92	60.84	60.88	60.88	-0.06%	539
Aug 13, 2026	60.92	60.92	60.92	60.92	60.91	0.20%	234
Aug 12, 2026	60.86	60.86	60.78	60.79	60.79	0.58%	727
Aug 11, 2026	60.44	60.44	60.44	60.44	60.44	-0.72%	273
Aug 10, 2026	60.94	60.94	60.88	60.88	60.88	-0.15%	382
Aug 7, 2026	60.77	60.97	60.77	60.97	60.97	0.90%	1,128
Aug 6, 2026	60.43	60.43	60.43	60.43	60.43	-0.82%	181
Aug 5, 2026	61.37	61.37	60.93	60.93	60.93	-0.50%	3,359
Aug 4, 2026	60.74	61.29	60.74	61.23	61.23	2.09%	4,961
Aug 3, 2026	59.98	59.98	59.98	59.98	59.98	0.75%	385
Jul 31, 2026	59.76	59.76	59.33	59.54	59.54	0.21%	1,467
Jul 30, 2026	59.28	59.41	59.28	59.41	59.41	3.50%	411
Jul 29, 2026	57.71	57.72	57.40	57.40	57.40	-1.31%	793
Jul 28, 2026	58.11	58.16	58.11	58.16	58.16	-1.07%	236
Jul 27, 2026	58.82	58.82	58.37	58.79	58.79	0.94%	662
Jul 24, 2026	58.46	58.46	58.24	58.24	58.24	-1.18%	1,051
Jul 23, 2026	58.94	58.94	58.94	58.94	58.94	-0.71%	40
Jul 22, 2026	59.41	59.41	59.36	59.36	59.36	-0.56%	509
Jul 21, 2026	59.70	59.70	59.70	59.70	59.70	1.41%	235
Jul 20, 2026	58.86	58.86	58.86	58.86	58.86	0.34%	289
Jul 17, 2026	57.93	58.70	57.93	58.66	58.66	-0.58%	1,503
Jul 16, 2026	58.97	59.00	58.97	59.00	59.00	-1.51%	1,332
Jul 15, 2026	60.10	60.12	59.63	59.91	59.91	0.42%	1,106
Jul 14, 2026	59.60	59.66	59.56	59.66	59.65	1.54%	1,858
Jul 13, 2026	59.18	59.18	58.75	58.75	58.75	-2.73%	456
Jul 10, 2026	60.03	60.45	60.03	60.39	60.39	0.51%	1,091
Jul 9, 2026	60.09	60.09	60.09	60.09	60.09	0.42%	128
Jul 8, 2026	59.19	59.83	59.04	59.83	59.83	1.21%	578
Jul 7, 2026	59.19	59.19	59.12	59.12	59.12	-1.89%	165
Jul 6, 2026	60.06	60.27	60.06	60.26	60.26	2.45%	594
Jul 2, 2026	59.39	59.96	58.39	58.82	58.82	-0.93%	1,148
Jul 1, 2026	59.37	59.37	59.37	59.37	59.37	-1.58%	366
Jun 30, 2026	60.32	60.32	60.32	60.32	60.32	0.92%	257
Jun 29, 2026	59.40	59.77	59.30	59.77	59.77	0.45%	2,693
Jun 26, 2026	59.64	59.64	59.50	59.50	59.50	-0.78%	495
Jun 25, 2026	60.62	60.62	59.85	59.97	59.97	0.41%	23,910
Jun 24, 2026	59.40	59.72	59.40	59.72	59.72	-0.86%	333
Jun 23, 2026	60.06	60.42	60.06	60.24	60.24	-3.58%	2,468
Jun 22, 2026	62.53	62.69	62.44	62.47	62.47	0.44%	3,106
Jun 18, 2026	61.94	62.20	61.93	62.20	62.20	1.85%	2,611
Jun 17, 2026	61.07	61.07	61.07	61.07	61.07	-0.72%	799
Jun 16, 2026	62.11	62.11	61.52	61.52	61.52	-1.42%	339
Jun 15, 2026	62.40	62.40	62.40	62.40	62.40	2.52%	437
Jun 12, 2026	61.42	61.42	61.37	61.37	60.87	0.22%	741
Jun 11, 2026	59.14	61.23	59.14	61.23	60.73	3.89%	1,800
Jun 10, 2026	59.04	59.04	58.91	58.94	58.46	-1.32%	1,060
Jun 9, 2026	60.83	60.83	59.45	59.73	59.24	0.42%	1,422
Jun 8, 2026	59.95	59.95	59.48	59.48	58.99	1.36%	1,068
Jun 5, 2026	59.48	59.48	58.68	58.68	58.20	-5.11%	545
Jun 4, 2026	61.84	61.84	61.84	61.84	61.34	-0.48%	333