iShares® ESG MSCI EM Leaders ETF (LDEM) Historical Stock Data

44.68 ↑0.29 (0.65%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, LDEM is down -0.14% a day on average. There have been 12 days where iShares® ESG MSCI EM Leaders ETF closed green and 18 days where LDEM closed red.

Date	Open	Close	Change	Low	High	Volume
2025-01-14	44.90	44.68	↓$0.22 (-0.49%)	44.59	44.90	1.34K
2025-01-13	44.27	44.39	↑$0.12 (0.27%)	44.25	44.39	3.96K
2025-01-10	44.71	44.59	↓$0.12 (-0.27%)	44.52	44.71	1.35K
2025-01-08	45.18	45.22	↑$0.04 (0.09%)	45.17	45.22	1.24K
2025-01-07	45.88	45.53	↓$0.35 (-0.76%)	45.53	45.88	830
2025-01-06	45.77	45.61	↓$0.16 (-0.35%)	45.61	45.77	520
2025-01-03	45.74	45.66	↓$0.08 (-0.17%)	45.66	45.76	708
2025-01-02	45.52	45.45	↓$0.07 (-0.15%)	45.35	45.52	2.56K
2024-12-31	45.59	45.37	↓$0.22 (-0.48%)	45.37	45.59	243
2024-12-30	45.64	45.62	↓$0.02 (-0.04%)	45.62	45.64	365
2024-12-27	45.87	45.88	↑$0.01 (0.02%)	45.87	45.90	2.87K
2024-12-26	46.17	46.14	↓$0.03 (-0.07%)	46.14	46.24	483
2024-12-24	46.34	46.65	↑$0.31 (0.68%)	46.30	46.65	7K
2024-12-23	46.07	46.28	↑$0.21 (0.47%)	46.07	46.28	3.82K
2024-12-20	45.89	46.03	↑$0.14 (0.31%)	45.89	46.12	1.22K
2024-12-19	46.11	45.92	↓$0.19 (-0.41%)	45.92	46.18	2.08K
2024-12-18	46.73	45.69	↓$1.04 (-2.23%)	45.69	46.73	1.11K
2024-12-17	46.55	46.60	↑$0.05 (0.11%)	46.55	46.72	821
2024-12-16	47.78	47.78	↑$0.00 (0.00%)	47.76	47.94	3.52K
2024-12-13	47.85	47.82	↓$0.03 (-0.06%)	47.82	47.86	483
2024-12-12	47.83	47.93	↑$0.10 (0.21%)	47.82	47.96	1.15K
2024-12-11	47.92	47.95	↑$0.03 (0.06%)	47.92	48.05	1.28K
2024-12-10	48.09	47.84	↓$0.25 (-0.51%)	47.78	48.09	1.13K
2024-12-09	48.60	48.56	↓$0.04 (-0.08%)	48.56	48.87	713
2024-12-06	47.89	47.76	↓$0.13 (-0.27%)	47.63	47.89	1.72K
2024-12-05	47.61	47.71	↑$0.10 (0.21%)	47.61	47.71	1.09K
2024-12-04	47.42	47.37	↓$0.05 (-0.10%)	47.37	47.42	292
2024-12-03	47.45	47.45	↑$0.00 (0.00%)	47.45	47.45	256
2024-12-02	47.38	47.32	↓$0.06 (-0.13%)	47.30	47.38	2.47K
2024-11-29	47.10	47.04	↓$0.06 (-0.13%)	47.04	47.14	279