iShares ESG MSCI EM Leaders ETF (LDEM) NASDAQ

58.28

-0.14(-0.24%)

Updated at September 26 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202557.8258.2858.2858.3357.821,100
September 25, 202558.2958.4258.4258.4358.276,321
September 24, 202558.7158.7158.7158.8958.651,748
September 23, 202558.8158.7458.7458.8158.742,000
September 22, 202558.7959.0159.0159.0158.79391
September 19, 202558.9558.9458.9458.9558.94500
September 18, 20255959.1359.1359.2158.814,100
September 17, 202559.6259.6259.6259.8159.532,200
September 16, 202558.9659.259.259.258.961,400
September 15, 202558.8358.7258.7258.8358.72643
September 12, 202558.2858.2858.2858.2858.28300
September 11, 202558.1658.3858.3858.3858.161,200
September 10, 202557.8157.657.657.8357.544,104
September 09, 202557.3357.4657.4657.5357.332,900
September 08, 202556.7956.9756.9756.9756.661,128
September 05, 202556.7956.5456.5456.7956.291,247
September 04, 202555.5255.7655.7655.7655.52323
September 03, 202556.1256.2256.2256.2556.06609
September 02, 202555.6556.256.256.2655.656,511
August 29, 20255656565656100
August 28, 202555.8956.256.256.2955.833,028
August 27, 202555.9155.9155.9155.9155.91200
August 26, 202556.3156.356.356.3156.3407
August 25, 202556.7656.5556.5556.856.551,022
August 22, 202556.256.8356.8356.8356.2800
August 21, 202555.8255.8655.8655.9255.821,300
August 20, 202555.6155.8155.8155.8155.611,000
August 19, 20255655.7855.785655.781,301
August 18, 202556.156.1356.1356.1356.07600
August 15, 202556.0856.0656.0656.0856.06232
August 14, 202555.9855.9755.9755.9855.9803
August 13, 202556.6556.656.656.6556.461,400
August 12, 202555.3755.8955.8955.8955.37504
August 11, 202555.2955.2655.2655.2955.251,600
August 08, 202555.2155.4155.4155.4155.21537
August 07, 202555.4255.5355.5355.5355.42522
August 06, 202555.0455.2255.2255.2755.042,569
August 05, 202554.7354.8254.8254.8254.731,433
August 04, 202554.554.5654.5654.7554.5934
August 01, 202554.0554.0554.0554.0554.05113
July 31, 202554.5154.4454.4454.5554.3216,800
July 30, 202554.7654.5754.5754.7754.572,000
July 29, 202554.9254.9754.9755.0554.898,358
July 28, 20255554.7954.795554.792,416
July 25, 202555.2155.2955.2955.2955.21302
July 24, 202555.4655.4155.4155.555.371,966
July 23, 202555.6255.7955.7955.7955.62900
July 22, 202555.1455.1855.1855.1855.141,100
July 21, 202554.9355.1455.1455.2254.882,213
July 18, 202555.1955.0155.0155.1955.01141
July 17, 202554.955.0655.0655.0654.95,100
July 16, 202554.6854.7154.7154.7154.68300
July 15, 202554.754.4954.4954.754.49700
July 14, 202554.0354.2354.2354.2354.03804
July 11, 202554.0553.7953.7954.0553.791,206
July 10, 202554.2254.1954.1954.2254.19500
July 09, 202554.0153.9853.9854.1353.982,000
July 08, 202554.1754.4254.4254.4254.15903
July 07, 202553.9953.7753.7754.0953.743,534
July 03, 202554.1654.3754.3754.8154.0120,500