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

43.72 ↓0.04 (-0.09%)
As of February 23, 2024, 1:44pm EST.

Historical Data

In the past 30 trading days, LDEM is up 0.06% a day on average. There have been 17 days where iShares® ESG MSCI EM Leaders ETF closed green and 13 days where LDEM closed red.

DateOpenCloseChangeLowHighVolume
2024-02-2343.5943.72↑$0.13 (0.30%)43.5943.791.80K
2024-02-2243.5543.76↑$0.21 (0.48%)43.5543.771.46K
2024-02-2143.4643.37↓$0.09 (-0.21%)43.3043.460.90K
2024-02-2043.4143.36↓$0.05 (-0.12%)43.1443.4822.71K
2024-02-1643.2643.22↓$0.04 (-0.09%)43.2243.451.20K
2024-02-1542.8843.10↑$0.22 (0.51%)42.8843.102.44K
2024-02-1442.7442.79↑$0.05 (0.12%)42.7342.854K
2024-02-1342.3642.27↓$0.09 (-0.21%)42.0142.435.34K
2024-02-1243.1543.01↓$0.14 (-0.32%)43.0143.328.68K
2024-02-0942.3742.83↑$0.46 (1.09%)42.3742.832.22K
2024-02-0842.4342.50↑$0.07 (0.15%)42.4342.501.19K
2024-02-0742.7942.81↑$0.03 (0.06%)42.7042.814.06K
2024-02-0642.9743.02↑$0.05 (0.11%)42.9743.02690
2024-02-0541.9542.14↑$0.19 (0.46%)41.9542.14771
2024-02-0241.9041.96↑$0.06 (0.13%)41.9042.112.18K
2024-02-0142.1242.12↑$0.00 (0.00%)42.1242.12306
2024-01-3142.0441.84↓$0.20 (-0.48%)41.7942.041.15K
2024-01-3041.9641.86↓$0.10 (-0.24%)41.8641.96315
2024-01-2942.2742.33↑$0.06 (0.14%)42.2742.333.31K
2024-01-2642.3642.17↓$0.19 (-0.45%)42.1742.36531
2024-01-2542.2042.22↑$0.02 (0.04%)42.1142.235.92K
2024-01-2442.5242.17↓$0.35 (-0.82%)42.1742.5210.54K
2024-01-2341.6741.87↑$0.20 (0.49%)41.6341.877.23K
2024-01-2241.3741.22↓$0.15 (-0.35%)41.2141.373.92K
2024-01-1941.2641.68↑$0.42 (1.02%)41.2641.775.52K
2024-01-1841.3441.43↑$0.08 (0.21%)41.3441.492.09K
2024-01-1740.8741.08↑$0.21 (0.51%)40.8741.081.84K
2024-01-1641.8641.77↓$0.09 (-0.22%)41.7741.942.25K
2024-01-1242.9242.74↓$0.18 (-0.42%)42.7342.924.74K
2024-01-1142.7542.74↓$0.00 (-0.01%)42.4142.750.92K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

corner_fight4r

$LDEM we had no volume for days before the last big rip

0 Like Report
wsb_pro

$LDEM bag holders for life club

0 Like Report