Skip to main content

Ishares ESG MSCI EM Leaders ETF (NQ: LDEM )

45.33 +0.36 (+0.79%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 56.47 56.83 56.47 56.59 18,519 +0.07(+0.13%)
Mar 30, 2021 56.33 56.66 56.23 56.52 12,620 +0.23(+0.42%)
Mar 29, 2021 56.06 56.39 56.05 56.29 24,127 +0.51(+0.92%)
Mar 26, 2021 55.77 55.78 55.77 55.78 3,001 +0.58(+1.04%)
Mar 25, 2021 54.81 55.24 54.81 55.20 2,553 -0.13(-0.23%)
Mar 24, 2021 55.55 55.59 55.33 55.33 4,169 -0.71(-1.27%)
Mar 23, 2021 56.39 56.42 56.00 56.04 37,987 -1.01(-1.77%)
Mar 22, 2021 57.04 57.11 57.04 57.05 2,405 -0.15(-0.26%)
Mar 19, 2021 56.82 57.20 56.54 57.20 34,682 +0.58(+1.02%)
Mar 18, 2021 56.91 56.96 56.61 56.62 4,959 -0.85(-1.47%)
Mar 17, 2021 56.63 57.47 56.54 57.47 3,828 +0.17(+0.30%)
Mar 16, 2021 57.31 57.48 57.20 57.30 4,064 +0.25(+0.43%)
Mar 15, 2021 56.84 57.05 56.84 57.05 1,003 +0.00(+0.01%)
Mar 12, 2021 57.05 57.14 56.80 57.04 11,560 -1.09(-1.87%)
Mar 11, 2021 57.63 58.20 57.58 58.13 2,894 +1.65(+2.91%)
Mar 10, 2021 56.62 56.62 56.15 56.49 4,501 +0.15(+0.27%)
Mar 09, 2021 55.87 56.56 55.87 56.33 2,563 +1.36(+2.47%)
Mar 08, 2021 55.67 55.68 54.97 54.97 17,244 -1.83(-3.22%)
Mar 05, 2021 56.23 56.80 55.74 56.80 13,895 +0.72(+1.28%)
Mar 04, 2021 57.20 57.38 55.87 56.08 5,699 -1.39(-2.43%)
Mar 03, 2021 57.76 57.82 57.45 57.48 8,281 +0.08(+0.14%)
Mar 02, 2021 57.56 57.59 57.34 57.39 11,741 -0.47(-0.81%)
Mar 01, 2021 57.60 58.07 57.45 57.86 10,995 +1.54(+2.73%)
Feb 26, 2021 56.54 56.55 56.06 56.32 10,560 -0.96(-1.68%)
Feb 25, 2021 58.41 58.62 57.15 57.29 15,691 -1.34(-2.29%)
Feb 24, 2021 57.84 58.64 57.69 58.63 7,600 -0.21(-0.35%)
Feb 23, 2021 58.53 58.83 58.49 58.83 4,922 +0.13(+0.23%)
Feb 22, 2021 58.88 59.09 58.70 58.70 6,466 -1.66(-2.76%)
Feb 19, 2021 60.44 60.73 60.35 60.36 12,116 +0.22(+0.36%)
Feb 18, 2021 60.19 60.19 59.83 60.15 10,973 -1.00(-1.63%)
Feb 17, 2021 61.09 61.15 60.75 61.15 70,985 +0.11(+0.18%)
Feb 16, 2021 61.23 61.33 61.02 61.04 131,271 -0.09(-0.15%)
Feb 12, 2021 60.79 61.24 60.79 61.13 3,557 +0.01(+0.01%)
Feb 11, 2021 60.99 61.26 60.99 61.12 4,524 +0.79(+1.31%)
Feb 10, 2021 60.30 60.42 60.30 60.33 2,680 +0.30(+0.50%)
Feb 09, 2021 59.81 60.12 59.81 60.03 9,680 +0.45(+0.76%)
Feb 08, 2021 59.39 59.63 59.26 59.57 6,727 +0.22(+0.38%)
Feb 05, 2021 59.04 59.35 59.04 59.35 3,001 +0.63(+1.07%)
Feb 04, 2021 58.88 58.88 58.46 58.72 10,218 -0.04(-0.06%)
Feb 03, 2021 59.07 59.14 58.75 58.75 7,751 +0.12(+0.20%)
Feb 02, 2021 58.55 58.65 58.55 58.64 4,380 +0.72(+1.24%)
Feb 01, 2021 57.60 57.92 57.55 57.92 3,041 +1.58(+2.81%)
Jan 29, 2021 56.67 56.67 56.15 56.33 5,113 -1.40(-2.43%)
Jan 28, 2021 57.13 57.85 57.13 57.74 5,344 +0.47(+0.82%)
Jan 27, 2021 57.56 57.57 57.12 57.27 11,724 -1.30(-2.23%)
Jan 26, 2021 58.63 58.73 58.52 58.57 2,328 -0.30(-0.50%)
Jan 25, 2021 59.35 59.35 58.81 58.87 7,955 +0.06(+0.11%)
Jan 22, 2021 58.57 58.93 58.57 58.81 14,339 -0.42(-0.71%)
Jan 21, 2021 59.20 59.27 59.09 59.23 5,391 +0.25(+0.42%)
Jan 20, 2021 58.97 59.01 58.85 58.98 3,801 +1.05(+1.82%)
Jan 19, 2021 57.93 57.93 57.82 57.93 5,325 +1.14(+2.00%)
Jan 15, 2021 57.20 57.20 56.69 56.79 10,782 -0.87(-1.52%)
Jan 14, 2021 57.73 58.11 57.63 57.66 39,406 +0.51(+0.90%)
Jan 13, 2021 56.90 57.27 56.72 57.15 12,282 +0.63(+1.11%)
Jan 12, 2021 56.42 56.76 56.42 56.52 7,597 +0.29(+0.51%)
Jan 11, 2021 56.15 56.31 56.15 56.23 2,777 -0.09(-0.16%)
Jan 08, 2021 56.33 56.58 56.09 56.32 4,557 +1.20(+2.19%)
Jan 07, 2021 54.74 55.12 54.74 55.12 3,708 +0.58(+1.07%)
Jan 06, 2021 54.43 55.08 54.43 54.53 11,051 +0.00(+0.00%)
Jan 05, 2021 54.95 55.28 54.53 54.53 539,223 +0.25(+0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.