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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	63.39	64.37	64.37	64.37	63.39	629
February 19, 2026	63.46	63.36	63.36	63.46	63.15	875
February 18, 2026	63.52	63.49	63.49	63.86	63.39	1,117
February 17, 2026	62.91	63.09	63.09	63.09	62.91	1,000
February 13, 2026	63.16	63.16	63.16	63.16	63.16	300
February 12, 2026	63.96	63	63	63.96	62.93	1,000
February 11, 2026	63.52	64.41	64.41	64.41	63.51	4,103
February 10, 2026	63.21	63.27	63.27	63.27	63.21	342
February 09, 2026	63.1	63.18	63.18	63.3	63.1	2,025
February 06, 2026	62.43	62.85	62.85	62.85	62.43	426
February 05, 2026	61.72	61.34	61.34	61.92	61.26	1,400
February 04, 2026	62.32	61.64	61.64	62.32	61.5	900
February 03, 2026	62.05	62.27	62.27	62.27	62.05	1,200
February 02, 2026	61.68	62.24	62.24	62.24	61.68	600
January 30, 2026	62.64	61.96	61.96	62.64	61.82	1,400
January 29, 2026	63.49	63.49	63.49	63.49	63.49	231
January 28, 2026	63.77	63.59	63.59	63.77	63.3	2,900
January 27, 2026	63.1	63.48	63.48	63.52	63.07	2,700
January 26, 2026	62.3	62.33	62.33	62.37	62.3	514
January 23, 2026	61.87	62.2	62.2	62.2	61.87	639
January 22, 2026	62.08	62.12	62.12	62.3	62.08	1,300
January 21, 2026	61.39	61.39	61.39	61.39	61.39	206
January 20, 2026	60.6	60.51	60.51	60.6	60.51	900
January 16, 2026	60.78	60.96	60.96	61.04	60.78	731
January 15, 2026	61.33	61.34	61.34	61.4	61.3	726
January 14, 2026	61.09	61.1	61.1	61.12	61.09	624
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

iShares ESG MSCI EM Leaders ETF (LDEM) NASDAQ