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

46.16 ↑0.36 (0.79%)
As of December 2, 2022, 2:48pm EST.

Historical Data

In the past 30 trading days, LDEM is up 0.15% a day on average. There have been 15 days where iShares® ESG MSCI EM Leaders ETF closed green and 15 days where LDEM closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0145.8045.80↑$0.00 (0.01%)45.7446.1229.09K
2022-11-3045.8746.37↑$0.50 (1.09%)45.7046.4029.56K
2022-11-2944.7944.75↓$0.04 (-0.09%)44.7244.831.99K
2022-11-2844.2643.93↓$0.33 (-0.75%)43.8544.324.54K
2022-11-2544.0843.93↓$0.15 (-0.34%)43.9344.273.45K
2022-11-2344.0844.27↑$0.19 (0.43%)43.8244.273.50K
2022-11-2243.6943.66↓$0.03 (-0.06%)43.6443.731.83K
2022-11-2143.6943.82↑$0.13 (0.30%)43.6243.8238.54K
2022-11-1844.2044.16↓$0.04 (-0.09%)44.1644.361.06K
2022-11-1744.4544.51↑$0.06 (0.13%)43.5944.512.18K
2022-11-1644.4544.48↑$0.03 (0.07%)44.4544.751.99K
2022-11-1545.3345.08↓$0.25 (-0.55%)45.0845.471.28K
2022-11-1444.2444.16↓$0.08 (-0.18%)44.1044.384.37K
2022-11-1144.0444.25↑$0.21 (0.48%)44.0444.533.58K
2022-11-1042.9143.33↑$0.42 (0.99%)42.7143.333.70K
2022-11-0941.6441.59↓$0.05 (-0.12%)41.5942.075.99K
2022-11-0842.2042.46↑$0.26 (0.62%)42.2042.494.68K
2022-11-0742.1942.10↓$0.09 (-0.21%)42.1042.443.79K
2022-11-0441.9442.23↑$0.29 (0.69%)41.6842.235.53K
2022-11-0340.4540.40↓$0.05 (-0.12%)40.0240.655.47K
2022-11-0240.7340.34↓$0.39 (-0.96%)40.2740.936.36K
2022-11-0140.6840.51↓$0.17 (-0.42%)40.5140.939.05K
2022-10-3139.7839.77↓$0.01 (-0.03%)39.4739.9124.19K
2022-10-2839.4739.90↑$0.43 (1.09%)39.4739.905.15K
2022-10-2740.2539.96↓$0.29 (-0.71%)39.9640.254.54K
2022-10-2639.6640.26↑$0.60 (1.51%)39.6640.535.66K
2022-10-2539.3939.54↑$0.15 (0.38%)39.2839.638.83K
2022-10-2438.7039.22↑$0.52 (1.34%)38.7039.357.50K
2022-10-2140.4340.88↑$0.46 (1.13%)40.1940.989.29K
2022-10-2040.8440.34↓$0.49 (-1.21%)40.2840.8492.49K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

4texin

$LDEM i like the stock

0 Like Report
graffititrain

$LDEM id rather have a dip then rip than a gap and crap

0 Like Report
gangganggang

$LDEM day trade is ok to buy here but sell later

0 Like Report