iShares ESG MSCI EM Leade... (LDEM)
NASDAQ: LDEM
· Real-Time Price · USD
57.07
0.54 (0.95%)
At close: Sep 08, 2025, 3:59 PM
56.97
-0.18%
After-hours: Sep 08, 2025, 04:10 PM EDT
LDEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 56.79 | 56.97 | 56.66 | 56.97 | n/a | 0.76% | 1,128 |
| Sep 5, 2025 | 56.79 | 56.79 | 56.29 | 56.54 | 56.54 | 1.40% | 1,300 |
| Sep 4, 2025 | 55.52 | 55.76 | 55.52 | 55.76 | 55.76 | -0.82% | 323 |
| Sep 3, 2025 | 56.12 | 56.25 | 56.06 | 56.22 | 56.22 | 0.04% | 609 |
| Sep 2, 2025 | 55.65 | 56.26 | 55.65 | 56.20 | 56.20 | 0.36% | 6,511 |
| Aug 29, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.36% | 100 |
| Aug 28, 2025 | 55.89 | 56.29 | 55.83 | 56.20 | 56.20 | 0.52% | 3,028 |
| Aug 27, 2025 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | -0.69% | 200 |
| Aug 26, 2025 | 56.31 | 56.31 | 56.30 | 56.30 | 56.30 | -0.44% | 407 |
| Aug 25, 2025 | 56.76 | 56.80 | 56.55 | 56.55 | 56.55 | -0.49% | 1,022 |
| Aug 22, 2025 | 56.20 | 56.83 | 56.20 | 56.83 | 56.83 | 1.74% | 800 |
| Aug 21, 2025 | 55.82 | 55.92 | 55.82 | 55.86 | 55.86 | 0.09% | 1,300 |
| Aug 20, 2025 | 55.61 | 55.81 | 55.61 | 55.81 | 55.81 | 0.05% | 1,000 |
| Aug 19, 2025 | 56.00 | 56.00 | 55.78 | 55.78 | 55.78 | -0.62% | 1,301 |
| Aug 18, 2025 | 56.10 | 56.13 | 56.07 | 56.13 | 56.13 | 0.12% | 600 |
| 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 |