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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	55.46	55.41	55.41	55.5	55.37	1,966
July 23, 2025	55.62	55.79	55.79	55.79	55.62	900
July 22, 2025	55.14	55.18	55.18	55.18	55.14	1,100
July 21, 2025	54.93	55.14	55.14	55.22	54.88	2,213
July 18, 2025	55.19	55.01	55.01	55.19	55.01	141
July 17, 2025	54.9	55.06	55.06	55.06	54.9	5,100
July 16, 2025	54.68	54.71	54.71	54.71	54.68	300
July 15, 2025	54.7	54.49	54.49	54.7	54.49	700
July 14, 2025	54.03	54.23	54.23	54.23	54.03	804
July 11, 2025	54.05	53.79	53.79	54.05	53.79	1,206
July 10, 2025	54.22	54.19	54.19	54.22	54.19	500
July 09, 2025	54.01	53.98	53.98	54.13	53.98	2,000
July 08, 2025	54.17	54.42	54.42	54.42	54.15	903
July 07, 2025	53.99	53.77	53.77	54.09	53.74	3,534
July 03, 2025	54.16	54.37	54.37	54.81	54.01	20,500
July 02, 2025	53.11	53.96	53.96	53.99	53.11	1,418
July 01, 2025	53.98	54.09	54.09	54.12	53.94	1,600
June 30, 2025	53.47	53.94	53.94	53.94	53.47	1,400
June 27, 2025	53.57	53.52	53.52	53.78	53.39	35,141
June 26, 2025	53.7	53.64	53.64	53.7	53.64	900
June 25, 2025	53.28	53.28	53.28	53.28	53.28	235
June 24, 2025	53.46	53.36	53.36	53.46	53.36	725
June 23, 2025	51.75	52.29	52.29	52.29	51.66	1,316
June 20, 2025	52.16	51.72	51.72	52.16	51.69	2,200
June 18, 2025	51.82	51.72	51.72	52.04	51.72	3,626
June 17, 2025	52.2	51.79	51.79	52.25	51.79	3,001
June 16, 2025	52.83	53.93	53.93	53.93	52.53	680
June 13, 2025	52.45	52.45	51.83	52.45	52.45	300
June 12, 2025	53.39	53.44	52.81	53.44	53.39	500
June 11, 2025	53.32	53.28	52.65	53.32	53.28	1,141
June 10, 2025	53.05	53.26	52.63	53.28	53.05	1,444
June 09, 2025	52.66	52.83	52.21	52.9	52.66	3,500
June 06, 2025	52.2	52.39	51.77	52.39	52.07	1,600
June 05, 2025	52.11	52.08	51.47	52.29	52.03	316,715
June 04, 2025	51.71	51.71	51.1	51.71	51.71	306
June 03, 2025	51.19	51.28	50.68	51.28	51.05	700
June 02, 2025	50.77	51.19	50.59	51.19	50.77	247
May 30, 2025	50.64	50.72	50.12	50.72	50.6	400
May 29, 2025	51.36	51.42	50.81	51.42	51.36	400
May 28, 2025	51.21	51.11	50.51	51.21	51.11	600
May 27, 2025	51.37	51.47	50.86	51.47	51.37	2,100
May 23, 2025	51.51	51.88	51.88	51.88	51.51	3,099
May 22, 2025	51.42	51.45	51.45	51.59	51.37	1,216
May 21, 2025	51.9	51.82	51.82	52.08	51.55	11,000

iShares ESG MSCI EM Leaders ETF (LDEM) NASDAQ