iShares World ex U.S. Carbon Transition Readiness Aware Active ETF (LCTD)
NYSEARCA: LCTD · Real-Time Price · USD
57.06
-0.30 (-0.53%)
Jun 26, 2026, 4:00 PM EDT - Market closed
LCTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 57.16 | 57.28 | 56.96 | 57.06 | 57.06 | -0.53% | 5,303 |
| Jun 25, 2026 | 57.26 | 57.59 | 57.20 | 57.36 | 57.36 | 0.94% | 121,999 |
| Jun 24, 2026 | 56.80 | 56.99 | 56.61 | 56.83 | 56.82 | -0.24% | 3,054 |
| Jun 23, 2026 | 57.02 | 57.22 | 56.96 | 56.96 | 56.96 | -1.60% | 8,715 |
| Jun 22, 2026 | 58.04 | 58.05 | 57.81 | 57.89 | 57.88 | 0.05% | 79,168 |
| Jun 18, 2026 | 58.08 | 58.08 | 57.79 | 57.86 | 57.86 | 0.47% | 84,152 |
| Jun 17, 2026 | 58.30 | 58.58 | 57.58 | 57.58 | 57.58 | -0.66% | 350,710 |
| Jun 16, 2026 | 58.15 | 58.28 | 57.96 | 57.96 | 57.96 | 0.22% | 4,850 |
| Jun 15, 2026 | 58.05 | 58.05 | 57.76 | 57.84 | 57.84 | 0.52% | 564,860 |
| Jun 12, 2026 | 58.28 | 58.62 | 58.28 | 58.50 | 57.54 | 0.29% | 4,753 |
| Jun 11, 2026 | 57.35 | 58.33 | 57.10 | 58.33 | 57.37 | 2.63% | 4,728 |
| Jun 10, 2026 | 57.45 | 57.46 | 56.83 | 56.83 | 55.90 | -1.10% | 5,268 |
| Jun 9, 2026 | 57.78 | 58.15 | 56.81 | 57.46 | 56.52 | -0.01% | 7,159 |
| Jun 8, 2026 | 57.56 | 57.77 | 57.34 | 57.47 | 56.53 | 0.48% | 7,367 |
| Jun 5, 2026 | 57.98 | 58.14 | 57.07 | 57.19 | 56.26 | -2.42% | 3,772 |
| Jun 4, 2026 | 58.31 | 58.61 | 58.31 | 58.61 | 57.65 | 0.84% | 3,220 |
| Jun 3, 2026 | 58.39 | 58.45 | 58.12 | 58.12 | 57.17 | -0.76% | 5,003 |
| Jun 2, 2026 | 58.14 | 58.63 | 58.14 | 58.57 | 57.61 | 0.63% | 6,894 |
| Jun 1, 2026 | 58.05 | 58.43 | 57.94 | 58.20 | 57.25 | -0.44% | 8,601 |
| May 29, 2026 | 58.65 | 58.81 | 58.34 | 58.46 | 57.50 | 0.11% | 25,597 |
| May 28, 2026 | 58.28 | 58.63 | 57.95 | 58.40 | 57.44 | -0.21% | 230,162 |
| May 27, 2026 | 58.62 | 58.62 | 58.33 | 58.52 | 57.56 | -0.40% | 4,375 |
| May 26, 2026 | 58.79 | 58.91 | 58.54 | 58.76 | 57.80 | 0.82% | 10,786 |
| May 22, 2026 | 58.28 | 58.54 | 58.21 | 58.28 | 57.33 | -0.16% | 3,846 |
| May 21, 2026 | 57.82 | 58.58 | 57.82 | 58.37 | 57.42 | 0.53% | 4,319 |
| May 20, 2026 | 57.45 | 58.06 | 57.23 | 58.06 | 57.12 | 1.40% | 3,972 |
| May 19, 2026 | 57.17 | 57.59 | 57.15 | 57.26 | 56.33 | -0.58% | 4,430 |
| May 18, 2026 | 57.49 | 57.66 | 57.26 | 57.60 | 56.65 | 0.74% | 7,859 |
| May 15, 2026 | 57.11 | 57.35 | 57.10 | 57.17 | 56.24 | -1.46% | 5,589 |
| May 14, 2026 | 58.17 | 58.28 | 58.00 | 58.02 | 57.07 | -0.30% | 6,054 |
| May 13, 2026 | 58.05 | 58.29 | 57.96 | 58.19 | 57.24 | -0.02% | 5,154 |
| May 12, 2026 | 58.15 | 58.24 | 57.76 | 58.20 | 57.25 | -0.53% | 4,299 |
| May 11, 2026 | 58.66 | 58.71 | 58.46 | 58.51 | 57.56 | -0.22% | 4,182 |
| May 8, 2026 | 58.72 | 58.72 | 58.41 | 58.64 | 57.68 | 0.68% | 4,526 |
| May 7, 2026 | 59.13 | 59.13 | 58.21 | 58.24 | 57.29 | -1.56% | 8,622 |
| May 6, 2026 | 59.06 | 59.24 | 59.02 | 59.16 | 58.20 | 2.52% | 4,051 |
| May 5, 2026 | 57.60 | 57.84 | 57.36 | 57.71 | 56.76 | 0.96% | 5,437 |
| May 4, 2026 | 57.71 | 57.74 | 57.06 | 57.16 | 56.22 | -1.39% | 5,162 |
| May 1, 2026 | 58.31 | 58.41 | 57.97 | 57.97 | 57.02 | -0.27% | 4,475 |
| Apr 30, 2026 | 57.43 | 58.15 | 57.43 | 58.12 | 57.17 | 2.45% | 4,572 |
| Apr 29, 2026 | 57.10 | 57.11 | 56.64 | 56.73 | 55.81 | -1.08% | 4,326 |
| Apr 28, 2026 | 57.34 | 57.50 | 57.25 | 57.35 | 56.42 | -0.72% | 4,917 |
| Apr 27, 2026 | 58.04 | 58.04 | 57.72 | 57.77 | 56.82 | -0.35% | 5,574 |
| Apr 24, 2026 | 57.80 | 58.01 | 57.73 | 57.97 | 57.02 | 0.45% | 4,431 |
| Apr 23, 2026 | 57.99 | 58.20 | 57.57 | 57.71 | 56.76 | -0.78% | 5,171 |
| Apr 22, 2026 | 58.39 | 58.42 | 58.03 | 58.16 | 57.21 | 0.31% | 5,750 |
| Apr 21, 2026 | 58.88 | 59.02 | 57.98 | 57.98 | 57.04 | -1.98% | 6,825 |
| Apr 20, 2026 | 59.16 | 59.21 | 59.11 | 59.16 | 58.19 | -0.45% | 2,752 |
| Apr 17, 2026 | 59.71 | 59.81 | 59.40 | 59.43 | 58.45 | 1.21% | 6,823 |
| Apr 16, 2026 | 58.84 | 58.84 | 58.56 | 58.71 | 57.75 | -0.28% | 6,354 |
| Apr 15, 2026 | 58.78 | 58.98 | 58.65 | 58.88 | 57.91 | -0.21% | 6,353 |
| Apr 14, 2026 | 58.96 | 59.04 | 58.79 | 59.00 | 58.04 | 1.01% | 4,645 |
| Apr 13, 2026 | 57.94 | 58.41 | 57.84 | 58.41 | 57.46 | 0.65% | 4,128 |
| Apr 10, 2026 | 58.30 | 58.40 | 57.93 | 58.03 | 57.09 | 0.12% | 5,785 |
| Apr 9, 2026 | 57.60 | 58.18 | 57.46 | 57.96 | 57.02 | -0.14% | 7,023 |
| Apr 8, 2026 | 58.25 | 58.37 | 57.74 | 58.05 | 57.10 | 3.54% | 13,083 |
| Apr 7, 2026 | 55.62 | 56.06 | 55.30 | 56.06 | 55.15 | -0.18% | 6,757 |
| Apr 6, 2026 | 55.90 | 56.23 | 55.90 | 56.17 | 55.25 | 0.46% | 9,229 |
| Apr 2, 2026 | 54.91 | 55.99 | 54.91 | 55.91 | 54.99 | -0.49% | 4,304 |
| Apr 1, 2026 | 56.15 | 56.59 | 56.02 | 56.18 | 55.26 | 1.62% | 8,288 |
| Mar 31, 2026 | 54.62 | 55.29 | 54.30 | 55.29 | 54.38 | 3.15% | 5,762 |
| Mar 30, 2026 | 53.73 | 54.18 | 53.54 | 53.60 | 52.72 | 0.01% | 5,904 |
| Mar 27, 2026 | 53.79 | 53.85 | 53.40 | 53.59 | 52.71 | -0.87% | 8,740 |
| Mar 26, 2026 | 54.82 | 54.83 | 53.95 | 54.06 | 53.18 | -1.94% | 5,858 |
| Mar 25, 2026 | 55.13 | 55.40 | 54.88 | 55.13 | 54.23 | 1.23% | 6,469 |
| Mar 24, 2026 | 54.10 | 54.67 | 54.10 | 54.46 | 53.57 | -0.36% | 5,706 |
| Mar 23, 2026 | 54.34 | 55.13 | 54.34 | 54.66 | 53.76 | 2.16% | 7,714 |
| Mar 20, 2026 | 54.30 | 54.30 | 53.44 | 53.50 | 52.63 | -2.74% | 7,566 |
| Mar 19, 2026 | 54.23 | 55.16 | 54.23 | 55.01 | 54.11 | -0.23% | 25,156 |
| Mar 18, 2026 | 55.79 | 55.89 | 55.14 | 55.14 | 54.23 | -1.79% | 6,579 |
| Mar 17, 2026 | 56.33 | 56.33 | 56.10 | 56.14 | 55.22 | 0.48% | 6,118 |
| Mar 16, 2026 | 55.73 | 56.05 | 55.71 | 55.87 | 54.96 | 1.77% | 13,781 |
| Mar 13, 2026 | 55.73 | 55.88 | 54.90 | 54.90 | 54.00 | -1.29% | 63,011 |
| Mar 12, 2026 | 55.92 | 56.01 | 55.52 | 55.62 | 54.71 | -1.61% | 30,148 |
| Mar 11, 2026 | 56.58 | 56.60 | 56.28 | 56.53 | 55.61 | -0.09% | 17,288 |
| Mar 10, 2026 | 56.89 | 57.37 | 56.58 | 56.58 | 55.66 | -0.12% | 5,958 |
| Mar 9, 2026 | 55.30 | 56.65 | 54.99 | 56.65 | 55.72 | 0.84% | 5,814 |
| Mar 6, 2026 | 55.50 | 56.27 | 55.50 | 56.18 | 55.26 | -0.50% | 4,459 |
| Mar 5, 2026 | 57.03 | 57.03 | 56.08 | 56.46 | 55.54 | -2.39% | 7,319 |
| Mar 4, 2026 | 57.52 | 57.84 | 57.52 | 57.84 | 56.90 | 1.04% | 5,605 |
| Mar 3, 2026 | 56.10 | 57.48 | 55.89 | 57.25 | 56.31 | -2.97% | 7,746 |
| Mar 2, 2026 | 58.56 | 59.16 | 58.56 | 59.00 | 58.04 | -1.54% | 5,848 |
| Feb 27, 2026 | 60.02 | 60.28 | 59.92 | 59.92 | 58.94 | -0.23% | 3,173 |
| Feb 26, 2026 | 59.94 | 60.10 | 59.66 | 60.06 | 59.08 | 0.35% | 6,586 |
| Feb 25, 2026 | 59.42 | 60.00 | 59.42 | 59.85 | 58.87 | 0.91% | 7,554 |
| Feb 24, 2026 | 59.14 | 59.37 | 59.14 | 59.31 | 58.34 | 0.41% | 7,290 |
| Feb 23, 2026 | 59.36 | 59.36 | 58.99 | 59.07 | 58.10 | -0.53% | 4,777 |
| Feb 20, 2026 | 59.14 | 59.38 | 58.96 | 59.38 | 58.41 | 0.94% | 5,742 |
| Feb 19, 2026 | 58.53 | 58.84 | 58.53 | 58.83 | 57.86 | -0.19% | 6,174 |
| Feb 18, 2026 | 59.17 | 59.32 | 58.91 | 58.94 | 57.98 | 0.15% | 10,867 |
| Feb 17, 2026 | 58.40 | 58.96 | 58.20 | 58.85 | 57.89 | -0.14% | 7,484 |
| Feb 13, 2026 | 58.72 | 58.98 | 58.58 | 58.93 | 57.97 | 0.37% | 6,069 |
| Feb 12, 2026 | 59.50 | 59.50 | 58.63 | 58.71 | 57.75 | -1.22% | 6,925 |
| Feb 11, 2026 | 59.46 | 59.53 | 59.08 | 59.44 | 58.47 | 0.38% | 6,990 |
| Feb 10, 2026 | 59.26 | 59.35 | 59.11 | 59.21 | 58.24 | 0.35% | 5,872 |
| Feb 9, 2026 | 58.35 | 59.10 | 58.35 | 59.00 | 58.04 | 1.78% | 6,451 |
| Feb 6, 2026 | 57.50 | 58.07 | 57.50 | 57.97 | 57.02 | 2.20% | 5,888 |
| Feb 5, 2026 | 57.02 | 57.19 | 56.72 | 56.72 | 55.79 | -1.47% | 7,784 |
| Feb 4, 2026 | 57.84 | 57.97 | 57.31 | 57.57 | 56.63 | 0.38% | 4,928 |
| Feb 3, 2026 | 57.33 | 57.54 | 57.11 | 57.35 | 56.41 | -0.05% | 7,678 |