iShares ESG MSCI EM Leade... (LDEM)
NASDAQ: LDEM
· Real-Time Price · USD
56.09
0.03 (0.05%)
At close: Aug 18, 2025, 3:09 PM
56.22
0.24%
After-hours: Aug 18, 2025, 04:04 PM EDT
LDEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 56.08 | 56.08 | 56.06 | 56.06 | 56.06 | 0.16% | 232 |
| Aug 14, 2025 | 55.98 | 55.98 | 55.90 | 55.97 | 55.97 | -1.11% | 803 |
| Aug 13, 2025 | 56.65 | 56.65 | 56.46 | 56.60 | 56.60 | 1.27% | 1,400 |
| Aug 12, 2025 | 55.37 | 55.89 | 55.37 | 55.89 | 55.89 | 1.14% | 504 |
| Aug 11, 2025 | 55.29 | 55.29 | 55.25 | 55.26 | 55.26 | -0.27% | 1,600 |
| Aug 8, 2025 | 55.21 | 55.41 | 55.21 | 55.41 | 55.41 | -0.22% | 537 |
| Aug 7, 2025 | 55.42 | 55.53 | 55.42 | 55.53 | 55.53 | 0.56% | 522 |
| Aug 6, 2025 | 55.04 | 55.27 | 55.04 | 55.22 | 55.22 | 0.73% | 2,569 |
| Aug 5, 2025 | 54.73 | 54.82 | 54.73 | 54.82 | 54.82 | 0.48% | 1,433 |
| Aug 4, 2025 | 54.50 | 54.75 | 54.50 | 54.56 | 54.56 | 0.94% | 934 |
| Aug 1, 2025 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | -0.72% | 113 |
| Jul 31, 2025 | 54.51 | 54.55 | 54.32 | 54.44 | 54.44 | -0.24% | 16,800 |
| Jul 30, 2025 | 54.76 | 54.77 | 54.57 | 54.57 | 54.57 | -0.73% | 2,000 |
| Jul 29, 2025 | 54.92 | 55.05 | 54.89 | 54.97 | 54.97 | 0.33% | 8,358 |
| Jul 28, 2025 | 55.00 | 55.00 | 54.79 | 54.79 | 54.79 | -0.90% | 2,416 |
| Jul 25, 2025 | 55.21 | 55.29 | 55.21 | 55.29 | 55.29 | -0.22% | 302 |
| Jul 24, 2025 | 55.46 | 55.50 | 55.37 | 55.41 | 55.41 | -0.68% | 1,966 |
| Jul 23, 2025 | 55.62 | 55.79 | 55.62 | 55.79 | 55.79 | 1.11% | 900 |
| Jul 22, 2025 | 55.14 | 55.18 | 55.14 | 55.18 | 55.18 | 0.07% | 1,100 |
| Jul 21, 2025 | 54.93 | 55.22 | 54.88 | 55.14 | 55.14 | 0.24% | 2,213 |