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

45.39 ↑0.62 (1.38%)

As of July 26, 2024, 10:32am EST.

Historical Data

In the past 30 trading days, LDEM is up 0.00% 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
2024-07-26	45.17	45.39	↑$0.22 (0.49%)	45.15	45.39	4.67K
2024-07-25	44.93	44.77	↓$0.16 (-0.35%)	44.77	45.03	865
2024-07-24	45.04	44.94	↓$0.10 (-0.22%)	44.94	45.21	1.03K
2024-07-23	45.52	45.40	↓$0.12 (-0.26%)	45.36	45.52	1.24K
2024-07-22	45.76	45.94	↑$0.18 (0.39%)	45.76	45.94	2.68K
2024-07-19	45.70	45.49	↓$0.21 (-0.46%)	45.49	45.70	1.94K
2024-07-18	46.33	45.92	↓$0.41 (-0.88%)	45.91	46.33	624
2024-07-17	46.31	46.17	↓$0.14 (-0.30%)	46.16	46.31	1.63K
2024-07-16	46.48	46.68	↑$0.20 (0.43%)	46.48	46.73	1.56K
2024-07-15	46.64	46.52	↓$0.12 (-0.26%)	46.52	46.68	1.64K
2024-07-12	47.26	47.26	↑$0.00 (0.00%)	47.26	47.26	227
2024-07-11	46.93	46.93	↑$0.00 (0.00%)	46.93	46.93	112
2024-07-10	46.43	46.43	↑$0.00 (0.00%)	46.43	46.43	244
2024-07-09	46.08	46.18	↑$0.10 (0.22%)	46.08	46.30	1.35K
2024-07-08	46.07	46.07	↑$0.00 (0.00%)	45.90	46.07	1.95K
2024-07-05	45.92	45.92	↑$0.00 (0.00%)	45.92	45.92	200
2024-07-03	45.74	46.22	↑$0.48 (1.05%)	45.74	46.22	1.06K
2024-07-02	45.22	45.38	↑$0.16 (0.36%)	45.22	45.38	271
2024-07-01	45.17	45.30	↑$0.13 (0.29%)	45.17	45.30	729
2024-06-28	45.27	45.11	↓$0.16 (-0.36%)	45.11	45.28	3.46K
2024-06-27	45.11	44.98	↓$0.13 (-0.29%)	44.98	45.11	1.56K
2024-06-26	45.00	45.08	↑$0.08 (0.18%)	44.99	45.08	6.58K
2024-06-25	45.02	45.02	↑$0.00 (0.00%)	45.02	45.02	299
2024-06-24	45.51	45.27	↓$0.24 (-0.52%)	45.27	45.51	550
2024-06-21	45.23	45.23	↑$0.00 (0.00%)	45.23	45.23	242
2024-06-20	45.51	45.25	↓$0.26 (-0.57%)	45.18	45.51	2.47K
2024-06-18	45.04	45.33	↑$0.29 (0.63%)	45.04	45.33	324
2024-06-17	44.84	44.97	↑$0.13 (0.29%)	44.82	45.09	1.09K
2024-06-14	44.66	44.79	↑$0.13 (0.28%)	44.66	44.79	630
2024-06-13	44.65	44.65	↑$0.00 (0.00%)	44.65	44.65	320