iShares ESG MSCI EM Leaders ETF - LDEM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	59.4	59.38	59.38	59.4	59.38	611
October 16, 2025	59.62	59.34	59.34	59.62	59.34	2,238
October 15, 2025	58.8	59.07	59.07	59.07	58.77	1,800
October 14, 2025	58.29	58.18	58.18	58.3	58.18	1,300
October 13, 2025	58.62	58.55	58.55	58.62	58.55	335
October 10, 2025	59.04	56.99	56.99	59.17	56.99	1,600
October 09, 2025	59.74	59.1	59.1	59.74	59.06	2,033
October 08, 2025	59.64	59.64	59.64	59.64	59.64	119
October 07, 2025	60.01	59.24	59.24	60.01	59.24	1,400
October 06, 2025	59.79	59.78	59.78	59.86	59.78	1,734
October 03, 2025	59.59	59.59	59.59	59.59	59.59	500
October 02, 2025	59.83	59.43	59.43	59.83	59.26	1,914
October 01, 2025	59.27	59.3	59.3	59.3	59.21	618
September 30, 2025	58.84	58.93	58.93	58.93	58.84	411
September 29, 2025	58.76	58.7	58.7	58.76	58.7	3,049
September 26, 2025	57.82	58.28	58.28	58.33	57.82	1,100
September 25, 2025	58.29	58.42	58.42	58.43	58.27	6,321
September 24, 2025	58.71	58.71	58.71	58.89	58.65	1,748
September 23, 2025	58.81	58.74	58.74	58.81	58.74	2,000
September 22, 2025	58.79	59.01	59.01	59.01	58.79	391
September 19, 2025	58.95	58.94	58.94	58.95	58.94	500
September 18, 2025	59	59.13	59.13	59.21	58.81	4,100
September 17, 2025	59.62	59.62	59.62	59.81	59.53	2,200
September 16, 2025	58.96	59.2	59.2	59.2	58.96	1,400
September 15, 2025	58.83	58.72	58.72	58.83	58.72	643
September 12, 2025	58.28	58.28	58.28	58.28	58.28	300
September 11, 2025	58.16	58.38	58.38	58.38	58.16	1,200
September 10, 2025	57.81	57.6	57.6	57.83	57.54	4,104
September 09, 2025	57.33	57.46	57.46	57.53	57.33	2,900
September 08, 2025	56.79	56.97	56.97	56.97	56.66	1,128
September 05, 2025	56.79	56.54	56.54	56.79	56.29	1,247
September 04, 2025	55.52	55.76	55.76	55.76	55.52	323
September 03, 2025	56.12	56.22	56.22	56.25	56.06	609
September 02, 2025	55.65	56.2	56.2	56.26	55.65	6,511
August 29, 2025	56	56	56	56	56	100
August 28, 2025	55.89	56.2	56.2	56.29	55.83	3,028
August 27, 2025	55.91	55.91	55.91	55.91	55.91	200
August 26, 2025	56.31	56.3	56.3	56.31	56.3	407
August 25, 2025	56.76	56.55	56.55	56.8	56.55	1,022
August 22, 2025	56.2	56.83	56.83	56.83	56.2	800
August 21, 2025	55.82	55.86	55.86	55.92	55.82	1,300
August 20, 2025	55.61	55.81	55.81	55.81	55.61	1,000
August 19, 2025	56	55.78	55.78	56	55.78	1,301
August 18, 2025	56.1	56.13	56.13	56.13	56.07	600
August 15, 2025	56.08	56.06	56.06	56.08	56.06	232
August 14, 2025	55.98	55.97	55.97	55.98	55.9	803
August 13, 2025	56.65	56.6	56.6	56.65	56.46	1,400
August 12, 2025	55.37	55.89	55.89	55.89	55.37	504
August 11, 2025	55.29	55.26	55.26	55.29	55.25	1,600
August 08, 2025	55.21	55.41	55.41	55.41	55.21	537
August 07, 2025	55.42	55.53	55.53	55.53	55.42	522
August 06, 2025	55.04	55.22	55.22	55.27	55.04	2,569
August 05, 2025	54.73	54.82	54.82	54.82	54.73	1,433
August 04, 2025	54.5	54.56	54.56	54.75	54.5	934
August 01, 2025	54.05	54.05	54.05	54.05	54.05	113
July 31, 2025	54.51	54.44	54.44	54.55	54.32	16,800
July 30, 2025	54.76	54.57	54.57	54.77	54.57	2,000
July 29, 2025	54.92	54.97	54.97	55.05	54.89	8,358
July 28, 2025	55	54.79	54.79	55	54.79	2,416
July 25, 2025	55.21	55.29	55.29	55.29	55.21	302

iShares ESG MSCI EM Leaders ETF (LDEM) NASDAQ