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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	61.05	60.88	60.88	61.05	60.73	2,000
January 12, 2026	60.54	61.24	61.24	61.24	60.54	1,400
January 09, 2026	59.88	59.99	59.99	59.99	59.79	1,400
January 08, 2026	59.64	59.93	59.93	59.93	59.64	300
January 07, 2026	59.75	59.83	59.83	59.91	59.75	1,775
January 06, 2026	60.11	60.15	60.15	60.38	60.03	2,800
January 05, 2026	59.13	59.75	59.75	61.59	59.13	1,946
January 02, 2026	59.44	59.39	59.39	59.44	59.18	739
December 31, 2025	58.32	58.11	58.11	58.32	58.02	1,900
December 30, 2025	58.38	58.38	58.38	58.38	58.38	200
December 29, 2025	58.07	58.15	58.15	58.15	58.07	300
December 26, 2025	58.49	58.54	58.54	58.54	58.49	300
December 24, 2025	58.45	58.39	58.39	58.45	58.39	2,002
December 23, 2025	58.03	58.42	58.42	58.42	58.03	2,100
December 22, 2025	58.09	58.1	58.1	58.1	58.05	726
December 19, 2025	57.95	57.95	57.95	57.95	57.95	1,043
December 18, 2025	57.45	57.41	57.41	57.65	57.36	2,700
December 17, 2025	57.34	56.71	56.71	57.34	56.71	1,300
December 16, 2025	56.99	57.07	57.07	57.09	56.85	900
December 15, 2025	59.09	58.64	57.37	59.09	58.64	1,720
December 12, 2025	59.39	58.72	58.72	59.39	58.72	821
December 11, 2025	59.22	59.22	59.22	59.22	59.22	441
December 10, 2025	58.8	59.16	59.16	59.25	58.8	628
December 09, 2025	58.56	58.71	58.71	58.71	58.55	5,436
December 08, 2025	58.91	58.8	58.8	58.91	58.8	513
December 05, 2025	59.2	59.2	59.2	59.2	59.2	106
December 04, 2025	58.92	58.99	58.99	59.08	58.92	780
December 03, 2025	58.92	58.94	58.94	58.94	58.92	600
December 02, 2025	58.72	58.86	58.86	58.86	58.72	300
December 01, 2025	58.8	58.9	58.9	59.01	58.8	3,723
November 28, 2025	58.56	58.77	58.77	58.77	58.56	1,107
November 26, 2025	58.57	58.68	58.68	58.75	58.57	1,017
November 25, 2025	58.35	58.35	58.35	58.35	58.35	248
November 24, 2025	58.22	58.26	58.26	58.36	58.14	2,300
November 21, 2025	57.76	57.7	57.7	57.76	57.7	400
November 20, 2025	58.98	57.62	57.62	58.98	57.62	2,200
November 19, 2025	58.72	58.43	58.43	58.72	58.28	1,300
November 18, 2025	58.38	58.62	58.62	58.78	58.24	2,100
November 17, 2025	59.04	58.7	58.7	59.27	58.7	1,700
November 14, 2025	59.81	59.36	59.36	59.83	59.36	600
November 13, 2025	60.1	59.41	59.41	61.18	59.3	1,900
November 12, 2025	59.81	59.66	59.66	59.81	59.43	1,004
November 11, 2025	59.7	59.74	59.74	59.79	59.69	29,000
November 10, 2025	59.8	59.42	59.42	59.8	59.31	5,700
November 07, 2025	58.88	58.71	58.71	59.38	58.53	5,400
November 06, 2025	59.99	58.95	58.95	60	58.95	15,506
November 05, 2025	59.8	59.92	59.92	59.92	59.62	1,626
November 04, 2025	59.42	59.34	59.34	59.77	59.34	1,700
November 03, 2025	59.95	60.06	60.06	60.16	59.95	600
October 31, 2025	59.6	59.82	59.82	59.82	59.6	600
October 30, 2025	60.15	60.19	60.19	60.19	60.15	300
October 29, 2025	61.38	61.06	61.06	61.38	61.06	1,138
October 28, 2025	60.62	60.87	60.87	60.87	60.57	1,517
October 27, 2025	60.77	60.74	60.74	60.77	60.74	500
October 24, 2025	60.28	60.31	60.31	60.37	60.27	1,900
October 23, 2025	60.06	60.14	60.14	60.14	59.84	1,202
October 22, 2025	59.48	59.57	59.57	59.91	59.48	2,130
October 21, 2025	59.61	59.56	59.56	59.67	59.56	642
October 20, 2025	59.87	60.24	60.24	60.26	59.72	1,300
October 17, 2025	59.4	59.38	59.38	59.4	59.38	611

iShares ESG MSCI EM Leaders ETF (LDEM) NASDAQ