iShares® ESG MSCI EM Leaders ETF (LDEM) Historical Stock Data
43.52 ↑0.26 (0.60%)
As of April 24, 2024, 3:09pm EST.
Historical Data
In the past 30 trading days, LDEM is down -0.04% a day on average. There have been 16 days where iShares® ESG MSCI EM Leaders ETF closed green and 14 days where LDEM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 43.24 | 43.52 | ↑$0.28 (0.65%) | 43.01 | 43.52 | 656 |
| 2024-04-24 | 43.24 | 43.26 | ↑$0.02 (0.05%) | 43.23 | 43.26 | 692 |
| 2024-04-23 | 42.95 | 43.25 | ↑$0.30 (0.70%) | 42.95 | 43.29 | 1.60K |
| 2024-04-22 | 42.74 | 42.99 | ↑$0.26 (0.60%) | 42.74 | 42.99 | 614 |
| 2024-04-19 | 42.38 | 42.26 | ↓$0.12 (-0.28%) | 42.25 | 42.38 | 777 |
| 2024-04-18 | 42.45 | 42.51 | ↑$0.06 (0.14%) | 42.36 | 42.57 | 1.25K |
| 2024-04-17 | 42.25 | 42.10 | ↓$0.14 (-0.34%) | 42.10 | 42.33 | 1.25K |
| 2024-04-16 | 42.38 | 42.34 | ↓$0.04 (-0.09%) | 42.26 | 42.44 | 2.39K |
| 2024-04-15 | 43.37 | 42.76 | ↓$0.61 (-1.41%) | 42.74 | 43.37 | 1.72K |
| 2024-04-12 | 43.53 | 43.20 | ↓$0.33 (-0.76%) | 43.20 | 43.53 | 415 |
| 2024-04-11 | 44.08 | 44.08 | ↑$0.00 (0.00%) | 44.08 | 44.08 | 127 |
| 2024-04-10 | 43.98 | 44.00 | ↑$0.02 (0.05%) | 43.87 | 44.00 | 1.21K |
| 2024-04-09 | 44.42 | 44.45 | ↑$0.04 (0.08%) | 44.42 | 44.45 | 325 |
| 2024-04-08 | 44.16 | 44.24 | ↑$0.08 (0.18%) | 44.16 | 44.24 | 688 |
| 2024-04-05 | 43.70 | 43.78 | ↑$0.08 (0.18%) | 43.70 | 43.93 | 2.24K |
| 2024-04-04 | 44.34 | 43.87 | ↓$0.47 (-1.05%) | 43.78 | 44.40 | 890 |
| 2024-04-03 | 43.94 | 43.83 | ↓$0.11 (-0.25%) | 43.83 | 43.94 | 1.09K |
| 2024-04-02 | 43.89 | 44.02 | ↑$0.13 (0.29%) | 43.89 | 44.02 | 1.68K |
| 2024-04-01 | 44.10 | 44.02 | ↓$0.08 (-0.18%) | 43.92 | 44.11 | 3.77K |
| 2024-03-28 | 43.91 | 43.83 | ↓$0.08 (-0.18%) | 43.83 | 43.93 | 639 |
| 2024-03-27 | 43.79 | 43.96 | ↑$0.17 (0.39%) | 43.79 | 43.96 | 1K |
| 2024-03-26 | 43.88 | 43.71 | ↓$0.17 (-0.39%) | 43.71 | 43.88 | 620 |
| 2024-03-25 | 43.70 | 43.80 | ↑$0.10 (0.23%) | 43.65 | 43.80 | 3.56K |
| 2024-03-22 | 43.67 | 43.57 | ↓$0.10 (-0.23%) | 43.57 | 43.70 | 1.10K |
| 2024-03-21 | 44.05 | 44.10 | ↑$0.05 (0.11%) | 44.05 | 44.15 | 1.81K |
| 2024-03-20 | 43.73 | 44.07 | ↑$0.34 (0.78%) | 43.73 | 44.07 | 821 |
| 2024-03-19 | 43.73 | 43.72 | ↓$0.01 (-0.02%) | 43.72 | 43.73 | 857 |
| 2024-03-18 | 43.81 | 43.81 | ↑$0.00 (0.00%) | 43.81 | 43.81 | 252 |
| 2024-03-15 | 44.06 | 43.96 | ↓$0.10 (-0.23%) | 43.83 | 44.07 | 1.69K |
| 2024-03-14 | 44.28 | 44.13 | ↓$0.15 (-0.34%) | 44.00 | 44.28 | 1.28K |
Create an account or log in to view more rows.
$LDEM hot trash
$LDEM good support.....
$LDEM let’s ride
$LDEM very nice
$LDEM we back boys
$LDEM bear trap?
$LDEM let’s go!! Squeeze time
$LDEM buy and hold and get rewarded
$LDEM somebody knows something
$LDEM we had no volume for days before the last big rip