iShares ESG MSCI EM Leaders ETF (LDEM)
NASDAQ: LDEM · Real-Time Price · USD
59.20
+0.21 (0.36%)
Dec 5, 2025, 4:00 PM EST - Market closed
LDEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | 0.35% | 106 |
| Dec 4, 2025 | 58.92 | 59.08 | 58.92 | 58.99 | 58.99 | 0.09% | 780 |
| Dec 3, 2025 | 58.92 | 58.94 | 58.92 | 58.94 | 58.94 | 0.14% | 553 |
| Dec 2, 2025 | 58.72 | 58.86 | 58.72 | 58.86 | 58.86 | -0.08% | 296 |
| Dec 1, 2025 | 58.80 | 59.02 | 58.80 | 58.91 | 58.91 | 0.22% | 3,723 |
| Nov 28, 2025 | 58.56 | 58.77 | 58.56 | 58.77 | 58.77 | 0.15% | 1,107 |
| Nov 26, 2025 | 58.57 | 58.76 | 58.57 | 58.68 | 58.68 | 0.57% | 1,017 |
| Nov 25, 2025 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | 0.16% | 248 |
| Nov 24, 2025 | 58.22 | 58.36 | 58.14 | 58.26 | 58.26 | 0.97% | 2,251 |
| Nov 21, 2025 | 57.76 | 57.76 | 57.70 | 57.70 | 57.70 | 0.14% | 355 |
| Nov 20, 2025 | 58.98 | 58.98 | 57.62 | 57.62 | 57.62 | -1.38% | 2,178 |
| Nov 19, 2025 | 58.72 | 58.72 | 58.28 | 58.43 | 58.43 | -0.33% | 1,282 |
| Nov 18, 2025 | 58.38 | 58.78 | 58.24 | 58.62 | 58.62 | -0.14% | 2,052 |
| Nov 17, 2025 | 59.04 | 59.27 | 58.71 | 58.71 | 58.70 | -1.11% | 1,684 |
| Nov 14, 2025 | 59.81 | 59.83 | 59.36 | 59.36 | 59.36 | -0.08% | 571 |
| Nov 13, 2025 | 60.10 | 61.18 | 59.30 | 59.41 | 59.41 | -0.41% | 1,850 |
| Nov 12, 2025 | 59.81 | 59.81 | 59.43 | 59.66 | 59.66 | -0.14% | 1,023 |
| Nov 11, 2025 | 59.70 | 59.79 | 59.69 | 59.74 | 59.74 | 0.54% | 28,975 |
| Nov 10, 2025 | 59.80 | 59.80 | 59.31 | 59.42 | 59.42 | 1.22% | 5,688 |
| Nov 7, 2025 | 58.88 | 59.38 | 58.53 | 58.71 | 58.71 | -0.41% | 5,374 |
| Nov 6, 2025 | 59.99 | 60.00 | 58.95 | 58.95 | 58.95 | -1.62% | 15,506 |
| Nov 5, 2025 | 59.80 | 59.92 | 59.62 | 59.92 | 59.92 | 0.98% | 1,626 |
| Nov 4, 2025 | 59.42 | 59.77 | 59.34 | 59.34 | 59.34 | -1.20% | 1,656 |
| Nov 3, 2025 | 59.95 | 60.16 | 59.95 | 60.06 | 60.06 | 0.41% | 568 |
| Oct 31, 2025 | 59.60 | 59.82 | 59.60 | 59.82 | 59.82 | -0.61% | 552 |
| Oct 30, 2025 | 60.15 | 60.19 | 60.15 | 60.19 | 60.19 | -1.43% | 298 |
| Oct 29, 2025 | 61.38 | 61.38 | 61.06 | 61.06 | 61.06 | 0.32% | 1,138 |
| Oct 28, 2025 | 60.62 | 60.87 | 60.57 | 60.87 | 60.87 | 0.21% | 1,517 |
| Oct 27, 2025 | 60.77 | 60.77 | 60.74 | 60.74 | 60.74 | 0.72% | 479 |
| Oct 24, 2025 | 60.28 | 60.37 | 60.27 | 60.31 | 60.31 | 0.29% | 1,888 |
| Oct 23, 2025 | 60.06 | 60.14 | 59.84 | 60.14 | 60.14 | 0.95% | 1,212 |
| Oct 22, 2025 | 59.48 | 59.91 | 59.48 | 59.57 | 59.57 | 0.02% | 2,130 |
| Oct 21, 2025 | 59.61 | 59.67 | 59.56 | 59.56 | 59.56 | -1.13% | 642 |
| Oct 20, 2025 | 59.87 | 60.26 | 59.72 | 60.24 | 60.24 | 1.46% | 1,272 |
| Oct 17, 2025 | 59.40 | 59.40 | 59.38 | 59.38 | 59.38 | 0.07% | 611 |
| Oct 16, 2025 | 59.62 | 59.62 | 59.34 | 59.34 | 59.34 | 0.44% | 2,238 |
| Oct 15, 2025 | 58.80 | 59.07 | 58.77 | 59.07 | 59.07 | 1.53% | 1,756 |
| Oct 14, 2025 | 58.29 | 58.30 | 58.18 | 58.18 | 58.18 | -0.62% | 1,259 |
| Oct 13, 2025 | 58.62 | 58.62 | 58.55 | 58.55 | 58.55 | 2.73% | 234 |
| Oct 10, 2025 | 59.04 | 59.17 | 56.99 | 56.99 | 56.99 | -3.58% | 1,580 |
| Oct 9, 2025 | 59.74 | 59.74 | 59.06 | 59.10 | 59.10 | -0.90% | 1,312 |
| Oct 8, 2025 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | 0.67% | 119 |
| Oct 7, 2025 | 60.01 | 60.01 | 59.24 | 59.24 | 59.24 | -0.90% | 1,391 |
| Oct 6, 2025 | 59.79 | 59.86 | 59.78 | 59.78 | 59.78 | 0.31% | 1,734 |
| Oct 3, 2025 | 59.59 | 59.59 | 59.59 | 59.59 | 59.59 | 0.26% | 483 |
| Oct 2, 2025 | 59.83 | 59.83 | 59.26 | 59.43 | 59.43 | 0.22% | 1,914 |
| Oct 1, 2025 | 59.27 | 59.30 | 59.21 | 59.30 | 59.30 | 0.62% | 618 |
| Sep 30, 2025 | 58.84 | 58.93 | 58.84 | 58.93 | 58.93 | 0.39% | 411 |
| Sep 29, 2025 | 58.76 | 58.76 | 58.70 | 58.70 | 58.70 | 0.73% | 3,049 |
| Sep 26, 2025 | 57.82 | 58.33 | 57.82 | 58.28 | 58.28 | -0.24% | 1,100 |
| Sep 25, 2025 | 58.29 | 58.43 | 58.27 | 58.42 | 58.42 | -0.50% | 6,321 |
| Sep 24, 2025 | 58.71 | 58.89 | 58.65 | 58.71 | 58.71 | -0.05% | 1,748 |
| Sep 23, 2025 | 58.81 | 58.81 | 58.74 | 58.74 | 58.74 | -0.46% | 1,999 |
| Sep 22, 2025 | 58.79 | 59.01 | 58.79 | 59.01 | 59.01 | 0.12% | 422 |
| Sep 19, 2025 | 58.95 | 58.95 | 58.94 | 58.94 | 58.94 | -0.33% | 514 |
| Sep 18, 2025 | 59.00 | 59.21 | 58.81 | 59.14 | 59.14 | -0.81% | 4,082 |
| Sep 17, 2025 | 59.62 | 59.81 | 59.53 | 59.62 | 59.61 | 0.70% | 2,192 |
| Sep 16, 2025 | 58.96 | 59.20 | 58.96 | 59.20 | 59.20 | 0.81% | 1,372 |
| Sep 15, 2025 | 58.83 | 58.83 | 58.72 | 58.72 | 58.72 | 0.75% | 643 |
| Sep 12, 2025 | 58.29 | 58.29 | 58.29 | 58.29 | 58.28 | -0.16% | 300 |
| Sep 11, 2025 | 58.16 | 58.38 | 58.16 | 58.38 | 58.38 | 1.36% | 1,156 |
| Sep 10, 2025 | 57.81 | 57.83 | 57.54 | 57.60 | 57.60 | 0.24% | 4,104 |
| Sep 9, 2025 | 57.33 | 57.53 | 57.33 | 57.46 | 57.46 | 0.85% | 2,861 |
| Sep 8, 2025 | 56.79 | 56.97 | 56.66 | 56.97 | 56.97 | 0.77% | 1,128 |
| Sep 5, 2025 | 56.79 | 56.79 | 56.29 | 56.54 | 56.54 | 1.40% | 1,255 |
| Sep 4, 2025 | 55.52 | 55.76 | 55.52 | 55.76 | 55.76 | -0.83% | 323 |
| Sep 3, 2025 | 56.12 | 56.25 | 56.06 | 56.22 | 56.22 | 0.04% | 609 |
| Sep 2, 2025 | 55.65 | 56.26 | 55.65 | 56.20 | 56.20 | 0.35% | 6,511 |
| Aug 29, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.34% | 80 |
| Aug 28, 2025 | 55.89 | 56.29 | 55.83 | 56.20 | 56.20 | 0.50% | 3,028 |
| Aug 27, 2025 | 55.92 | 55.92 | 55.92 | 55.92 | 55.91 | -0.68% | 189 |
| Aug 26, 2025 | 56.31 | 56.31 | 56.30 | 56.30 | 56.30 | -0.45% | 407 |
| Aug 25, 2025 | 56.76 | 56.80 | 56.55 | 56.55 | 56.55 | -0.49% | 1,022 |
| Aug 22, 2025 | 56.20 | 56.83 | 56.20 | 56.83 | 56.83 | 1.75% | 784 |
| Aug 21, 2025 | 55.82 | 55.92 | 55.82 | 55.86 | 55.86 | 0.08% | 1,272 |
| Aug 20, 2025 | 55.61 | 55.81 | 55.61 | 55.81 | 55.81 | 0.07% | 978 |
| Aug 19, 2025 | 56.00 | 56.00 | 55.78 | 55.78 | 55.78 | -0.62% | 1,301 |
| Aug 18, 2025 | 56.11 | 56.13 | 56.07 | 56.13 | 56.13 | 0.12% | 588 |
| Aug 15, 2025 | 56.08 | 56.08 | 56.06 | 56.06 | 56.06 | 0.16% | 232 |
| Aug 14, 2025 | 55.98 | 55.98 | 55.90 | 55.97 | 55.97 | -1.11% | 803 |
| Aug 13, 2025 | 56.65 | 56.65 | 56.46 | 56.60 | 56.60 | 1.28% | 1,390 |
| Aug 12, 2025 | 55.37 | 55.89 | 55.37 | 55.89 | 55.89 | 1.14% | 504 |
| Aug 11, 2025 | 55.29 | 55.29 | 55.25 | 55.26 | 55.26 | -0.27% | 1,563 |
| Aug 8, 2025 | 55.21 | 55.41 | 55.21 | 55.41 | 55.41 | -0.21% | 537 |
| Aug 7, 2025 | 55.42 | 55.53 | 55.42 | 55.53 | 55.53 | 0.56% | 522 |
| Aug 6, 2025 | 55.04 | 55.27 | 55.04 | 55.22 | 55.22 | 0.73% | 2,473 |
| Aug 5, 2025 | 54.73 | 54.82 | 54.73 | 54.82 | 54.82 | 0.47% | 1,433 |
| Aug 4, 2025 | 54.50 | 54.75 | 54.50 | 54.56 | 54.56 | 0.94% | 934 |
| Aug 1, 2025 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | -0.71% | 113 |
| Jul 31, 2025 | 54.51 | 54.55 | 54.32 | 54.44 | 54.44 | -0.24% | 16,786 |
| Jul 30, 2025 | 54.76 | 54.77 | 54.57 | 54.57 | 54.57 | -0.72% | 1,989 |
| Jul 29, 2025 | 54.92 | 55.05 | 54.89 | 54.97 | 54.97 | 0.32% | 8,208 |
| Jul 28, 2025 | 55.00 | 55.00 | 54.79 | 54.79 | 54.79 | -0.90% | 2,416 |
| Jul 25, 2025 | 55.21 | 55.29 | 55.21 | 55.29 | 55.29 | -0.21% | 302 |
| Jul 24, 2025 | 55.46 | 55.50 | 55.37 | 55.41 | 55.41 | -0.69% | 1,812 |
| Jul 23, 2025 | 55.62 | 55.79 | 55.62 | 55.79 | 55.79 | 1.11% | 856 |
| Jul 22, 2025 | 55.14 | 55.18 | 55.14 | 55.18 | 55.18 | 0.08% | 1,085 |
| Jul 21, 2025 | 54.93 | 55.22 | 54.88 | 55.14 | 55.14 | 0.23% | 2,213 |
| Jul 18, 2025 | 55.19 | 55.19 | 55.01 | 55.01 | 55.01 | -0.08% | 141 |
| Jul 17, 2025 | 54.90 | 55.06 | 54.90 | 55.06 | 55.06 | 0.63% | 5,050 |