iShares ESG MSCI EM Leaders ETF (LDEM)
NASDAQ: LDEM · Real-Time Price · USD
56.65
-0.21 (-0.36%)
At close: Nov 13, 2026, 4:00 PM EST
56.69
+0.04 (0.06%)
After-hours: Nov 13, 2026, 4:15 PM EST
LDEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 56.54 | 56.69 | 56.33 | 56.65 | 56.65 | -0.36% | 1,997 |
| Nov 12, 2026 | 56.77 | 56.96 | 56.77 | 56.86 | 56.86 | -1.78% | 3,717 |
| Nov 11, 2026 | 57.97 | 57.97 | 57.89 | 57.89 | 57.89 | 1.44% | 462 |
| Nov 10, 2026 | 56.91 | 57.06 | 56.91 | 57.06 | 57.06 | -0.88% | 2,509 |
| Nov 9, 2026 | 57.38 | 57.65 | 57.38 | 57.57 | 57.57 | 1.86% | 3,077 |
| Nov 6, 2026 | 56.55 | 56.55 | 56.52 | 56.52 | 56.52 | 1.14% | 574 |
| Nov 5, 2026 | 57.42 | 57.42 | 55.84 | 55.89 | 55.89 | -3.00% | 3,664 |
| Nov 4, 2026 | 57.68 | 57.68 | 57.57 | 57.62 | 57.62 | 1.78% | 2,187 |
| Nov 3, 2026 | 56.87 | 56.87 | 56.57 | 56.61 | 56.61 | -0.07% | 3,446 |
| Nov 2, 2026 | 57.16 | 57.29 | 56.65 | 56.65 | 56.65 | 0.53% | 3,187 |
| Oct 30, 2026 | 56.55 | 56.55 | 56.09 | 56.35 | 56.35 | -1.77% | 5,259 |
| Oct 29, 2026 | 57.24 | 57.37 | 57.16 | 57.37 | 57.37 | -0.61% | 1,768 |
| Oct 28, 2026 | 57.56 | 57.73 | 57.56 | 57.72 | 57.72 | 0.73% | 4,437 |
| Oct 27, 2026 | 56.93 | 57.36 | 56.93 | 57.30 | 57.30 | 0.85% | 2,878 |
| Oct 26, 2026 | 56.94 | 57.00 | 56.64 | 56.82 | 56.82 | -0.34% | 13,264 |
| Oct 23, 2026 | 56.93 | 57.01 | 56.91 | 57.01 | 57.01 | 0.05% | 1,000 |
| Oct 22, 2026 | 57.38 | 57.38 | 56.99 | 56.99 | 56.99 | -2.56% | 2,149 |
| Oct 21, 2026 | 58.38 | 58.50 | 58.38 | 58.48 | 58.48 | -0.08% | 720 |
| Oct 20, 2026 | 58.19 | 58.63 | 58.19 | 58.53 | 58.53 | -0.07% | 1,189 |
| Oct 19, 2026 | 58.90 | 58.90 | 58.58 | 58.58 | 58.58 | 0.47% | 1,013 |
| Oct 16, 2026 | 58.70 | 58.70 | 58.30 | 58.30 | 58.30 | -1.45% | 2,904 |
| Oct 15, 2026 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | 0.21% | 268 |
| Oct 14, 2026 | 58.99 | 59.03 | 58.99 | 59.03 | 59.03 | -1.62% | 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 |