iShares® ESG MSCI EM Leaders ETF (LDEM) Historical Stock Data
45.78 ↑0.18 (0.39%)
As of May 6, 2024, 9:44am EST.
Historical Data
In the past 30 trading days, LDEM is up 0.05% a day on average. There have been 18 days where iShares® ESG MSCI EM Leaders ETF closed green and 12 days where LDEM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 45.61 | 45.78 | ↑$0.17 (0.37%) | 45.53 | 45.78 | 10.81K |
| 2024-05-03 | 45.11 | 45.60 | ↑$0.49 (1.08%) | 45.11 | 45.60 | 1.98K |
| 2024-05-02 | 44.39 | 44.96 | ↑$0.57 (1.28%) | 44.39 | 44.96 | 329 |
| 2024-05-01 | 44.01 | 44.00 | ↓$0.01 (-0.02%) | 43.93 | 44.01 | 2.85K |
| 2024-04-30 | 43.90 | 43.76 | ↓$0.14 (-0.32%) | 43.76 | 43.95 | 4.14K |
| 2024-04-29 | 44.28 | 44.48 | ↑$0.20 (0.45%) | 44.28 | 44.48 | 3.42K |
| 2024-04-26 | 43.84 | 43.84 | ↑$0.00 (0.00%) | 43.84 | 43.84 | 156 |
| 2024-04-25 | 43.24 | 43.52 | ↑$0.28 (0.65%) | 43.01 | 43.52 | 656 |
| 2024-04-24 | 43.24 | 43.26 | ↑$0.02 (0.05%) | 43.23 | 43.26 | 692 |
| 2024-04-23 | 42.95 | 43.25 | ↑$0.30 (0.70%) | 42.95 | 43.29 | 1.60K |
| 2024-04-22 | 42.74 | 42.99 | ↑$0.26 (0.60%) | 42.74 | 42.99 | 614 |
| 2024-04-19 | 42.38 | 42.26 | ↓$0.12 (-0.28%) | 42.25 | 42.38 | 777 |
| 2024-04-18 | 42.45 | 42.51 | ↑$0.06 (0.14%) | 42.36 | 42.57 | 1.25K |
| 2024-04-17 | 42.25 | 42.10 | ↓$0.14 (-0.34%) | 42.10 | 42.33 | 1.25K |
| 2024-04-16 | 42.38 | 42.34 | ↓$0.04 (-0.09%) | 42.26 | 42.44 | 2.39K |
| 2024-04-15 | 43.37 | 42.76 | ↓$0.61 (-1.41%) | 42.74 | 43.37 | 1.72K |
| 2024-04-12 | 43.53 | 43.20 | ↓$0.33 (-0.76%) | 43.20 | 43.53 | 415 |
| 2024-04-11 | 44.08 | 44.08 | ↑$0.00 (0.00%) | 44.08 | 44.08 | 127 |
| 2024-04-10 | 43.98 | 44.00 | ↑$0.02 (0.05%) | 43.87 | 44.00 | 1.21K |
| 2024-04-09 | 44.42 | 44.45 | ↑$0.04 (0.08%) | 44.42 | 44.45 | 325 |
| 2024-04-08 | 44.16 | 44.24 | ↑$0.08 (0.18%) | 44.16 | 44.24 | 688 |
| 2024-04-05 | 43.70 | 43.78 | ↑$0.08 (0.18%) | 43.70 | 43.93 | 2.24K |
| 2024-04-04 | 44.34 | 43.87 | ↓$0.47 (-1.05%) | 43.78 | 44.40 | 890 |
| 2024-04-03 | 43.94 | 43.83 | ↓$0.11 (-0.25%) | 43.83 | 43.94 | 1.09K |
| 2024-04-02 | 43.89 | 44.02 | ↑$0.13 (0.29%) | 43.89 | 44.02 | 1.68K |
| 2024-04-01 | 44.10 | 44.02 | ↓$0.08 (-0.18%) | 43.92 | 44.11 | 3.77K |
| 2024-03-28 | 43.91 | 43.83 | ↓$0.08 (-0.18%) | 43.83 | 43.93 | 639 |
| 2024-03-27 | 43.79 | 43.96 | ↑$0.17 (0.39%) | 43.79 | 43.96 | 1K |
| 2024-03-26 | 43.88 | 43.71 | ↓$0.17 (-0.39%) | 43.71 | 43.88 | 620 |
| 2024-03-25 | 43.70 | 43.80 | ↑$0.10 (0.23%) | 43.65 | 43.80 | 3.56K |
Create an account or log in to view more rows.
$LDEM hot trash
$LDEM good support.....
$LDEM let’s ride
$LDEM very nice
$LDEM we back boys
$LDEM bear trap?
$LDEM let’s go!! Squeeze time
$LDEM buy and hold and get rewarded
$LDEM somebody knows something
$LDEM we had no volume for days before the last big rip