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, 2023 43.52 43.63 43.52 43.63 5,646 -0.01(-0.02%)
Mar 30, 2023 43.75 43.75 43.64 43.64 1,544 +0.32(+0.74%)
Mar 29, 2023 43.32 43.32 43.32 43.32 255 +0.16(+0.37%)
Mar 28, 2023 42.87 43.16 42.87 43.16 1,067 +0.70(+1.65%)
Mar 27, 2023 42.33 42.47 42.21 42.46 3,865 -0.12(-0.28%)
Mar 24, 2023 42.53 42.63 42.53 42.58 3,497 -0.15(-0.35%)
Mar 23, 2023 42.92 42.92 42.51 42.73 838 +0.63(+1.51%)
Mar 22, 2023 42.42 42.63 42.09 42.10 2,891 +0.11(+0.25%)
Mar 21, 2023 41.83 42.07 41.80 41.99 2,936 +0.42(+1.01%)
Mar 20, 2023 41.40 41.63 41.22 41.57 23,854 +0.39(+0.95%)
Mar 17, 2023 41.45 41.47 41.06 41.18 7,412 -0.39(-0.94%)
Mar 16, 2023 41.12 41.57 41.12 41.57 6,930 +0.79(+1.94%)
Mar 15, 2023 40.65 40.78 40.53 40.78 1,221 -0.79(-1.89%)
Mar 14, 2023 41.66 41.67 41.41 41.56 23,474 -0.02(-0.05%)
Mar 13, 2023 41.67 41.82 41.58 41.58 34,837 +0.03(+0.06%)
Mar 10, 2023 41.81 41.88 41.56 41.56 3,299 -0.19(-0.45%)
Mar 09, 2023 42.24 42.24 41.70 41.74 2,468 -0.80(-1.89%)
Mar 08, 2023 42.57 42.57 42.44 42.55 2,963 -0.09(-0.20%)
Mar 07, 2023 42.52 42.69 42.50 42.64 2,777 -0.50(-1.16%)
Mar 06, 2023 43.36 43.43 43.13 43.13 2,112 -0.23(-0.53%)
Mar 03, 2023 43.11 43.36 43.11 43.36 745 +0.45(+1.05%)
Mar 02, 2023 42.83 43.07 42.77 42.91 6,738 +0.01(+0.02%)
Mar 01, 2023 42.99 42.99 42.84 42.90 3,543 +0.96(+2.28%)
Feb 28, 2023 42.11 42.11 41.95 41.95 928 -0.27(-0.64%)
Feb 27, 2023 42.22 42.38 42.19 42.21 5,342 +0.10(+0.23%)
Feb 24, 2023 42.02 42.12 41.90 42.12 1,660 -0.91(-2.11%)
Feb 23, 2023 43.29 43.29 42.84 43.03 1,836 +0.23(+0.54%)
Feb 22, 2023 42.76 42.91 42.73 42.79 4,648 -0.29(-0.68%)
Feb 21, 2023 43.36 43.36 43.00 43.09 634 -0.44(-1.01%)
Feb 17, 2023 43.48 43.57 43.48 43.53 3,906 -0.52(-1.17%)
Feb 16, 2023 44.00 44.30 44.00 44.04 3,082 -0.17(-0.39%)
Feb 15, 2023 43.92 44.22 43.85 44.22 41,930 -0.13(-0.30%)
Feb 14, 2023 44.18 44.42 44.18 44.35 4,093 -0.19(-0.43%)
Feb 13, 2023 44.56 44.66 44.44 44.54 22,965 +0.33(+0.74%)
Feb 10, 2023 44.04 44.22 44.04 44.22 435 -0.40(-0.90%)
Feb 09, 2023 44.93 44.93 44.56 44.62 1,691 +0.26(+0.58%)
Feb 08, 2023 44.45 44.48 44.36 44.36 1,964 -0.25(-0.56%)
Feb 07, 2023 44.45 44.61 44.14 44.61 1,474 +0.26(+0.59%)
Feb 06, 2023 44.31 44.40 44.12 44.35 3,725 -0.61(-1.35%)
Feb 03, 2023 45.38 45.38 44.87 44.95 3,991 -0.74(-1.61%)
Feb 02, 2023 45.56 45.87 45.56 45.69 2,929 -0.47(-1.02%)
Feb 01, 2023 45.86 46.16 45.46 46.16 3,244 +0.74(+1.62%)
Jan 31, 2023 45.34 45.42 45.34 45.42 846 -0.24(-0.52%)
Jan 30, 2023 45.77 45.83 45.66 45.66 6,270 -0.82(-1.77%)
Jan 27, 2023 46.43 46.49 46.25 46.49 4,868 -0.22(-0.47%)
Jan 26, 2023 46.50 46.71 46.50 46.71 764 +0.39(+0.85%)
Jan 25, 2023 45.87 46.31 45.87 46.31 3,018 +0.07(+0.16%)
Jan 24, 2023 46.20 46.31 46.15 46.24 2,109 -0.14(-0.31%)
Jan 23, 2023 46.30 46.46 46.29 46.38 14,467 +0.45(+0.98%)
Jan 20, 2023 45.82 45.93 45.74 45.93 4,710 +0.48(+1.05%)
Jan 19, 2023 45.20 45.45 45.20 45.45 11,871 +0.51(+1.13%)
Jan 18, 2023 45.52 45.52 44.95 44.95 4,607 -0.51(-1.12%)
Jan 17, 2023 45.28 45.45 45.19 45.45 68,043 -0.11(-0.23%)
Jan 13, 2023 45.36 45.56 45.30 45.56 4,059 +0.19(+0.42%)
Jan 12, 2023 45.02 45.37 45.02 45.37 3,415 +0.25(+0.55%)
Jan 11, 2023 44.97 45.44 44.97 45.12 79,199 +0.13(+0.30%)
Jan 10, 2023 44.84 44.98 44.82 44.98 758 +0.52(+1.16%)
Jan 09, 2023 44.73 44.84 44.47 44.47 12,072 +0.21(+0.48%)
Jan 06, 2023 43.63 44.26 43.63 44.26 4,142 +1.55(+3.64%)
Jan 05, 2023 43.29 43.34 42.70 42.70 3,858 -0.82(-1.88%)
Jan 04, 2023 42.88 43.52 42.88 43.52 7,331 +1.26(+2.97%)
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.