iShares ESG MSCI EM Leaders ETF (LDEM)
NASDAQ: LDEM · Real-Time Price · USD
58.99
-1.01 (-1.68%)
At close: Oct 14, 2026, 4:00 PM EDT
59.03
+0.04 (0.07%)
After-hours: Oct 14, 2026, 4:15 PM EDT
LDEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | -1.69% | 303 |
| Oct 13, 2026 | 59.95 | 60.00 | 59.91 | 60.00 | 60.00 | -0.39% | 2,779 |
| Oct 12, 2026 | 60.24 | 60.26 | 60.24 | 60.24 | 60.24 | -0.79% | 548 |
| Oct 9, 2026 | 60.51 | 60.72 | 60.51 | 60.72 | 60.72 | 1.41% | 999 |
| Oct 8, 2026 | 59.87 | 59.87 | 59.87 | 59.87 | 59.87 | -1.70% | 114 |
| Oct 7, 2026 | 60.91 | 60.91 | 60.91 | 60.91 | 60.90 | -1.30% | 154 |
| Oct 6, 2026 | 61.81 | 61.93 | 61.71 | 61.71 | 61.71 | 0.09% | 1,016 |
| Oct 5, 2026 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | 1.59% | 136 |
| Oct 2, 2026 | 60.55 | 60.69 | 60.55 | 60.69 | 60.68 | 0.53% | 550 |
| Oct 1, 2026 | 60.49 | 60.49 | 60.37 | 60.37 | 60.37 | -0.21% | 1,186 |
| Sep 30, 2026 | 60.75 | 60.81 | 60.48 | 60.50 | 60.50 | -0.48% | 5,640 |
| Sep 29, 2026 | 60.68 | 60.79 | 60.55 | 60.79 | 60.79 | -0.16% | 2,092 |
| Sep 28, 2026 | 60.94 | 60.94 | 60.89 | 60.89 | 60.89 | -0.78% | 758 |
| Sep 25, 2026 | 61.29 | 61.36 | 61.29 | 61.36 | 61.36 | 0.80% | 664 |
| Sep 24, 2026 | 60.84 | 60.88 | 60.56 | 60.88 | 60.88 | -0.70% | 799 |
| Sep 23, 2026 | 61.39 | 61.39 | 61.31 | 61.31 | 61.31 | -2.19% | 1,019 |
| Sep 22, 2026 | 62.56 | 62.68 | 62.56 | 62.68 | 62.68 | 0.28% | 658 |
| Sep 21, 2026 | 62.37 | 62.51 | 62.37 | 62.51 | 62.50 | 2.10% | 217 |
| Sep 18, 2026 | 60.94 | 61.22 | 60.94 | 61.22 | 61.22 | -0.02% | 1,209 |
| Sep 17, 2026 | 61.28 | 61.28 | 61.23 | 61.23 | 61.23 | 1.59% | 445 |
| Sep 16, 2026 | 60.86 | 60.86 | 60.27 | 60.27 | 60.27 | -0.46% | 451 |
| Sep 15, 2026 | 60.65 | 60.65 | 60.43 | 60.55 | 60.55 | -0.41% | 3,595 |
| Sep 14, 2026 | 60.52 | 60.91 | 60.52 | 60.80 | 60.80 | -1.58% | 476 |
| Sep 11, 2026 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | 1.11% | 422 |
| Sep 10, 2026 | 61.27 | 61.36 | 61.10 | 61.10 | 61.10 | -1.66% | 558 |
| Sep 9, 2026 | 62.28 | 62.35 | 62.14 | 62.14 | 62.13 | -0.51% | 3,536 |
| Sep 8, 2026 | 62.48 | 62.53 | 62.45 | 62.45 | 62.45 | -0.32% | 441 |
| Sep 4, 2026 | 62.51 | 62.71 | 62.45 | 62.66 | 62.65 | 1.33% | 2,264 |
| Sep 3, 2026 | 61.32 | 61.83 | 61.32 | 61.83 | 61.83 | 0.60% | 1,689 |
| Sep 2, 2026 | 61.43 | 61.46 | 61.43 | 61.46 | 61.46 | 0.43% | 372 |
| Sep 1, 2026 | 61.60 | 61.60 | 61.20 | 61.20 | 61.20 | -0.69% | 256 |
| Aug 31, 2026 | 61.71 | 61.71 | 61.62 | 61.62 | 61.62 | 0.04% | 472 |
| Aug 28, 2026 | 61.55 | 61.60 | 61.55 | 61.60 | 61.60 | -0.03% | 430 |
| Aug 27, 2026 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | 0.14% | 93 |
| Aug 26, 2026 | 61.58 | 61.58 | 61.52 | 61.52 | 61.52 | -0.12% | 213 |
| Aug 25, 2026 | 61.39 | 61.60 | 61.39 | 61.60 | 61.60 | 1.35% | 908 |
| Aug 24, 2026 | 60.71 | 60.77 | 60.71 | 60.77 | 60.77 | -0.83% | 382 |
| Aug 21, 2026 | 61.79 | 61.79 | 61.28 | 61.28 | 61.28 | 0.65% | 1,008 |
| Aug 20, 2026 | 60.70 | 60.89 | 60.70 | 60.89 | 60.89 | -0.01% | 244 |
| Aug 19, 2026 | 60.82 | 61.01 | 60.82 | 60.89 | 60.89 | 1.32% | 355 |
| Aug 18, 2026 | 60.54 | 60.54 | 60.10 | 60.10 | 60.10 | -2.08% | 1,139 |
| Aug 17, 2026 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | 0.76% | 76 |
| Aug 14, 2026 | 60.88 | 60.92 | 60.84 | 60.92 | 60.92 | - | 540 |
| 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 |