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

51.73 ↑0.12 (0.23%)

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

Historical Data

In the past 30 trading days, LDEM is up 0.00% 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
2025-05-16	51.37	51.73	↑$0.36 (0.70%)	51.37	51.73	798
2025-05-15	51.57	51.61	↑$0.04 (0.08%)	51.39	51.65	3.85K
2025-05-14	51.70	51.57	↓$0.13 (-0.26%)	51.57	51.70	594
2025-05-13	51.44	51.25	↓$0.19 (-0.37%)	51.25	51.44	0.93K
2025-05-12	51.42	51.31	↓$0.11 (-0.21%)	51.18	51.42	481
2025-05-09	50.26	50.06	↓$0.20 (-0.40%)	50.06	50.32	21.17K
2025-05-08	49.95	49.78	↓$0.17 (-0.34%)	49.78	49.95	709
2025-05-07	49.96	49.78	↓$0.18 (-0.36%)	49.78	49.96	18.74K
2025-05-06	50.54	50.56	↑$0.02 (0.04%)	50.54	50.68	2.14K
2025-05-05	50.84	50.81	↓$0.03 (-0.06%)	50.77	50.99	3.97K
2025-05-02	50.59	50.59	↓$0.00 (0.00%)	50.49	50.60	1.55K
2025-05-01	49.36	49.20	↓$0.15 (-0.30%)	49.20	49.45	789
2025-04-30	48.97	49.27	↑$0.30 (0.61%)	48.97	49.27	517
2025-04-29	49.19	48.98	↓$0.21 (-0.42%)	48.98	49.19	414
2025-04-28	49.01	49.02	↑$0.01 (0.02%)	48.93	49.02	2.43K
2025-04-25	48.56	48.84	↑$0.28 (0.58%)	48.56	48.84	620
2025-04-24	48.88	49.01	↑$0.13 (0.26%)	48.88	49.01	496
2025-04-23	48.80	48.36	↓$0.44 (-0.90%)	48.36	48.80	1.21K
2025-04-22	47.73	48.04	↑$0.31 (0.65%)	47.73	48.26	2.90K
2025-04-21	46.90	47.26	↑$0.36 (0.77%)	46.90	47.26	2.55K
2025-04-17	47.32	47.20	↓$0.12 (-0.25%)	47.20	47.32	0.92K
2025-04-16	46.88	46.68	↓$0.20 (-0.43%)	46.68	47.05	1.01K
2025-04-15	47.31	47.27	↓$0.04 (-0.09%)	47.27	47.40	560
2025-04-14	47.05	47.35	↑$0.30 (0.64%)	47.05	47.37	1.22K
2025-04-11	46.37	46.77	↑$0.40 (0.85%)	46.37	46.85	3.18K
2025-04-10	45.67	45.36	↓$0.31 (-0.68%)	45.36	45.67	1K
2025-04-09	43.71	45.92	↑$2.21 (5.06%)	43.26	45.92	3.54K
2025-04-08	44.37	43.17	↓$1.20 (-2.70%)	42.82	44.37	9.84K
2025-04-07	44.00	43.71	↓$0.29 (-0.66%)	43.53	44.94	3.97K
2025-04-04	46.18	45.39	↓$0.79 (-1.72%)	45.39	46.18	15.44K