iShares® ESG MSCI EM Leaders ETF (LDEM) Historical Stock Data
58.42 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LDEM is down -0.17% a day on average. There have been 19 days where iShares® ESG MSCI EM Leaders ETF closed green and 11 days where LDEM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 58.03 | 58.42 | ↑$0.39 (0.67%) | 58.03 | 58.42 | 2K |
| 2025-12-22 | 58.09 | 58.10 | ↑$0.00 (0.01%) | 58.05 | 58.10 | 722 |
| 2025-12-19 | 57.95 | 57.95 | ↑$0.00 (0.00%) | 57.95 | 57.95 | 584 |
| 2025-12-18 | 57.37 | 57.41 | ↑$0.04 (0.07%) | 57.36 | 57.65 | 2.01K |
| 2025-12-17 | 57.34 | 56.71 | ↓$0.63 (-1.10%) | 56.71 | 57.34 | 1.27K |
| 2025-12-16 | 56.99 | 57.07 | ↑$0.08 (0.15%) | 56.85 | 57.09 | 882 |
| 2025-12-15 | 59.09 | 58.64 | ↓$0.45 (-0.75%) | 58.64 | 59.09 | 1.72K |
| 2025-12-12 | 59.39 | 58.72 | ↓$0.67 (-1.13%) | 58.72 | 59.39 | 814 |
| 2025-12-11 | 59.22 | 59.22 | ↑$0.00 (0.00%) | 59.22 | 59.22 | 390 |
| 2025-12-10 | 58.80 | 59.16 | ↑$0.36 (0.61%) | 58.80 | 59.25 | 607 |
| 2025-12-09 | 58.56 | 58.71 | ↑$0.15 (0.26%) | 58.55 | 58.71 | 5.41K |
| 2025-12-08 | 58.91 | 58.80 | ↓$0.11 (-0.19%) | 58.80 | 58.91 | 504 |
| 2025-12-05 | 59.20 | 59.20 | ↑$0.00 (0.00%) | 59.20 | 59.20 | 91 |
| 2025-12-04 | 58.92 | 58.99 | ↑$0.07 (0.12%) | 58.92 | 59.08 | 720 |
| 2025-12-03 | 58.92 | 58.94 | ↑$0.02 (0.03%) | 58.92 | 58.94 | 497 |
| 2025-12-02 | 58.72 | 58.86 | ↑$0.14 (0.23%) | 58.72 | 58.86 | 252 |
| 2025-12-01 | 58.80 | 58.91 | ↑$0.11 (0.18%) | 58.80 | 59.02 | 3.60K |
| 2025-11-28 | 58.56 | 58.77 | ↑$0.21 (0.37%) | 58.56 | 58.77 | 1.10K |
| 2025-11-26 | 58.57 | 58.68 | ↑$0.11 (0.19%) | 58.57 | 58.75 | 0.94K |
| 2025-11-25 | 58.35 | 58.35 | ↑$0.00 (0.00%) | 58.35 | 58.35 | 244 |
| 2025-11-24 | 58.22 | 58.26 | ↑$0.04 (0.06%) | 58.14 | 58.36 | 2.25K |
| 2025-11-21 | 57.76 | 57.70 | ↓$0.06 (-0.11%) | 57.70 | 57.76 | 353 |
| 2025-11-20 | 58.98 | 57.62 | ↓$1.36 (-2.31%) | 57.62 | 58.98 | 2.16K |
| 2025-11-19 | 58.72 | 58.43 | ↓$0.29 (-0.50%) | 58.28 | 58.72 | 0.98K |
| 2025-11-18 | 58.24 | 58.62 | ↑$0.38 (0.65%) | 58.24 | 58.78 | 2.04K |
| 2025-11-17 | 59.04 | 58.70 | ↓$0.34 (-0.57%) | 58.70 | 59.27 | 1.41K |
| 2025-11-14 | 59.81 | 59.36 | ↓$0.45 (-0.75%) | 59.36 | 59.83 | 551 |
| 2025-11-13 | 60.10 | 59.41 | ↓$0.69 (-1.15%) | 59.30 | 61.18 | 1.74K |
| 2025-11-12 | 59.81 | 59.66 | ↓$0.15 (-0.26%) | 59.43 | 59.81 | 1K |
| 2025-11-11 | 59.70 | 59.74 | ↑$0.04 (0.07%) | 59.69 | 59.79 | 28.87K |
Create an account or log in to view more rows.
$LDEM let’s go down baby 😉
$LDEM I actually want the market pullback 5% is pretty crazy how this market keep going and going
$LDEM rubbish
$LDEM Reinvest your dividends
$LDEM volume is almost nonexistent
$LDEM Good morning gang!
$LDEM Nope
$LDEM go time
$LDEM Let it go...
$LDEM bear trap dude