iShares ESG MSCI EM Leaders ETF (LDEM)
NASDAQ: LDEM · Real-Time Price · USD
58.82
-0.93 (-1.56%)
Mar 5, 2026, 4:00 PM EST - Market closed
LDEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 58.80 | 59.04 | 58.33 | 58.82 | 58.82 | -1.56% | 3,078 |
| Mar 4, 2026 | 59.69 | 59.75 | 59.56 | 59.75 | 59.75 | 0.28% | 1,818 |
| Mar 3, 2026 | 59.13 | 59.77 | 58.65 | 59.59 | 59.59 | -3.64% | 3,269 |
| Mar 2, 2026 | 61.23 | 62.10 | 61.23 | 61.84 | 61.84 | -1.68% | 6,067 |
| Feb 27, 2026 | 62.91 | 62.91 | 62.88 | 62.90 | 62.90 | -0.62% | 1,684 |
| Feb 26, 2026 | 63.70 | 63.70 | 63.29 | 63.29 | 63.29 | -2.14% | 3,243 |
| Feb 25, 2026 | 64.41 | 64.73 | 64.41 | 64.67 | 64.67 | 0.64% | 2,258 |
| Feb 24, 2026 | 64.39 | 64.39 | 64.10 | 64.26 | 64.26 | 0.77% | 866 |
| Feb 23, 2026 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | -0.94% | 188 |
| Feb 20, 2026 | 63.39 | 64.37 | 63.39 | 64.37 | 64.37 | 1.60% | 629 |
| Feb 19, 2026 | 63.46 | 63.46 | 63.15 | 63.36 | 63.36 | -0.21% | 879 |
| Feb 18, 2026 | 63.52 | 63.86 | 63.39 | 63.49 | 63.49 | 0.64% | 1,117 |
| Feb 17, 2026 | 62.91 | 63.09 | 62.91 | 63.09 | 63.09 | -0.11% | 973 |
| Feb 13, 2026 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | 0.25% | 297 |
| Feb 12, 2026 | 63.96 | 63.96 | 62.93 | 63.00 | 63.00 | -2.18% | 995 |
| Feb 11, 2026 | 63.52 | 64.41 | 63.51 | 64.41 | 64.41 | 1.80% | 4,103 |
| Feb 10, 2026 | 63.21 | 63.27 | 63.21 | 63.27 | 63.27 | 0.14% | 342 |
| Feb 9, 2026 | 63.10 | 63.30 | 63.10 | 63.18 | 63.18 | 0.53% | 2,025 |
| Feb 6, 2026 | 62.43 | 62.85 | 62.43 | 62.85 | 62.85 | 2.47% | 426 |
| Feb 5, 2026 | 61.72 | 61.92 | 61.26 | 61.34 | 61.34 | -0.50% | 1,371 |
| Feb 4, 2026 | 62.32 | 62.32 | 61.50 | 61.64 | 61.64 | -1.01% | 882 |
| Feb 3, 2026 | 62.05 | 62.27 | 62.05 | 62.27 | 62.27 | 0.05% | 1,177 |
| Feb 2, 2026 | 61.68 | 62.24 | 61.68 | 62.24 | 62.24 | 0.45% | 568 |
| Jan 30, 2026 | 62.64 | 62.64 | 61.82 | 61.96 | 61.96 | -2.40% | 1,395 |
| Jan 29, 2026 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | -0.17% | 231 |
| Jan 28, 2026 | 63.77 | 63.77 | 63.30 | 63.59 | 63.59 | 0.17% | 2,885 |
| Jan 27, 2026 | 63.10 | 63.52 | 63.07 | 63.48 | 63.48 | 1.84% | 2,677 |
| Jan 26, 2026 | 62.30 | 62.37 | 62.30 | 62.33 | 62.33 | 0.21% | 514 |
| Jan 23, 2026 | 61.87 | 62.20 | 61.87 | 62.20 | 62.20 | 0.13% | 639 |
| Jan 22, 2026 | 62.08 | 62.30 | 62.08 | 62.12 | 62.12 | 1.20% | 1,295 |
| Jan 21, 2026 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | 1.45% | 206 |
| Jan 20, 2026 | 60.60 | 60.60 | 60.51 | 60.51 | 60.51 | -0.73% | 884 |
| Jan 16, 2026 | 60.78 | 61.04 | 60.78 | 60.96 | 60.96 | -0.62% | 731 |
| Jan 15, 2026 | 61.33 | 61.40 | 61.30 | 61.34 | 61.34 | 0.39% | 726 |
| Jan 14, 2026 | 61.09 | 61.12 | 61.09 | 61.10 | 61.10 | 0.37% | 624 |
| Jan 13, 2026 | 61.05 | 61.05 | 60.73 | 60.88 | 60.88 | -0.58% | 1,954 |
| Jan 12, 2026 | 60.54 | 61.24 | 60.54 | 61.24 | 61.24 | 2.08% | 1,365 |
| Jan 9, 2026 | 59.88 | 59.99 | 59.79 | 59.99 | 59.99 | 0.11% | 1,365 |
| Jan 8, 2026 | 59.64 | 59.93 | 59.64 | 59.93 | 59.93 | 0.17% | 268 |
| Jan 7, 2026 | 59.75 | 59.91 | 59.75 | 59.83 | 59.83 | -0.54% | 2,078 |
| Jan 6, 2026 | 60.11 | 60.38 | 60.03 | 60.15 | 60.15 | 0.67% | 2,763 |
| Jan 5, 2026 | 59.13 | 61.59 | 59.13 | 59.75 | 59.75 | 0.61% | 1,946 |
| Jan 2, 2026 | 59.44 | 59.44 | 59.18 | 59.39 | 59.39 | 2.19% | 739 |
| Dec 31, 2025 | 58.32 | 58.32 | 58.02 | 58.11 | 58.11 | -0.46% | 1,878 |
| Dec 30, 2025 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | 0.40% | 177 |
| Dec 29, 2025 | 58.07 | 58.15 | 58.07 | 58.15 | 58.15 | -0.66% | 261 |
| Dec 26, 2025 | 58.49 | 58.54 | 58.49 | 58.54 | 58.54 | 0.26% | 253 |
| Dec 24, 2025 | 58.45 | 58.45 | 58.39 | 58.39 | 58.39 | -0.06% | 804 |
| Dec 23, 2025 | 58.03 | 58.42 | 58.03 | 58.42 | 58.42 | 0.56% | 2,067 |
| Dec 22, 2025 | 58.09 | 58.10 | 58.05 | 58.10 | 58.10 | 0.25% | 726 |
| Dec 19, 2025 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | 0.94% | 1,043 |
| Dec 18, 2025 | 57.45 | 57.65 | 57.36 | 57.41 | 57.41 | 1.23% | 2,653 |
| Dec 17, 2025 | 57.34 | 57.34 | 56.71 | 56.71 | 56.71 | -0.64% | 1,286 |
| Dec 16, 2025 | 56.99 | 57.09 | 56.85 | 57.07 | 57.07 | -2.68% | 889 |
| Dec 15, 2025 | 59.09 | 59.09 | 58.65 | 58.65 | 57.37 | -0.13% | 1,720 |
| Dec 12, 2025 | 59.39 | 59.39 | 58.72 | 58.72 | 57.44 | -0.84% | 821 |
| Dec 11, 2025 | 59.22 | 59.22 | 59.22 | 59.22 | 57.93 | 0.10% | 441 |
| Dec 10, 2025 | 58.80 | 59.25 | 58.80 | 59.16 | 57.88 | 0.76% | 628 |
| Dec 9, 2025 | 58.56 | 58.71 | 58.55 | 58.71 | 57.44 | -0.15% | 5,436 |
| Dec 8, 2025 | 58.91 | 58.91 | 58.80 | 58.80 | 57.52 | -0.68% | 513 |
| Dec 5, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 57.91 | 0.35% | 106 |
| Dec 4, 2025 | 58.92 | 59.08 | 58.92 | 58.99 | 57.71 | 0.09% | 780 |
| Dec 3, 2025 | 58.92 | 58.94 | 58.92 | 58.94 | 57.66 | 0.14% | 553 |
| Dec 2, 2025 | 58.72 | 58.86 | 58.72 | 58.86 | 57.58 | -0.08% | 296 |
| Dec 1, 2025 | 58.80 | 59.02 | 58.80 | 58.91 | 57.63 | 0.22% | 3,723 |
| Nov 28, 2025 | 58.56 | 58.77 | 58.56 | 58.77 | 57.50 | 0.15% | 1,107 |
| Nov 26, 2025 | 58.57 | 58.76 | 58.57 | 58.68 | 57.41 | 0.57% | 1,017 |
| Nov 25, 2025 | 58.35 | 58.35 | 58.35 | 58.35 | 57.08 | 0.16% | 248 |
| Nov 24, 2025 | 58.22 | 58.36 | 58.14 | 58.26 | 56.99 | 0.97% | 2,251 |
| Nov 21, 2025 | 57.76 | 57.76 | 57.70 | 57.70 | 56.44 | 0.14% | 355 |
| Nov 20, 2025 | 58.98 | 58.98 | 57.62 | 57.62 | 56.37 | -1.38% | 2,178 |
| Nov 19, 2025 | 58.72 | 58.72 | 58.28 | 58.43 | 57.16 | -0.33% | 1,282 |
| Nov 18, 2025 | 58.38 | 58.78 | 58.24 | 58.62 | 57.35 | -0.14% | 2,052 |
| Nov 17, 2025 | 59.04 | 59.27 | 58.71 | 58.71 | 57.43 | -1.11% | 1,684 |
| Nov 14, 2025 | 59.81 | 59.83 | 59.36 | 59.36 | 58.07 | -0.08% | 571 |
| Nov 13, 2025 | 60.10 | 61.18 | 59.30 | 59.41 | 58.12 | -0.41% | 1,850 |
| Nov 12, 2025 | 59.81 | 59.81 | 59.43 | 59.66 | 58.36 | -0.14% | 1,023 |
| Nov 11, 2025 | 59.70 | 59.79 | 59.69 | 59.74 | 58.45 | 0.54% | 28,975 |
| Nov 10, 2025 | 59.80 | 59.80 | 59.31 | 59.42 | 58.13 | 1.22% | 5,688 |
| Nov 7, 2025 | 58.88 | 59.38 | 58.53 | 58.71 | 57.43 | -0.41% | 5,374 |
| Nov 6, 2025 | 59.99 | 60.00 | 58.95 | 58.95 | 57.67 | -1.62% | 15,506 |
| Nov 5, 2025 | 59.80 | 59.92 | 59.62 | 59.92 | 58.62 | 0.98% | 1,626 |
| Nov 4, 2025 | 59.42 | 59.77 | 59.34 | 59.34 | 58.05 | -1.20% | 1,656 |
| Nov 3, 2025 | 59.95 | 60.16 | 59.95 | 60.06 | 58.76 | 0.41% | 568 |
| Oct 31, 2025 | 59.60 | 59.82 | 59.60 | 59.82 | 58.52 | -0.61% | 552 |
| Oct 30, 2025 | 60.15 | 60.19 | 60.15 | 60.19 | 58.88 | -1.43% | 298 |
| Oct 29, 2025 | 61.38 | 61.38 | 61.06 | 61.06 | 59.73 | 0.32% | 1,138 |
| Oct 28, 2025 | 60.62 | 60.87 | 60.57 | 60.87 | 59.54 | 0.21% | 1,517 |
| Oct 27, 2025 | 60.77 | 60.77 | 60.74 | 60.74 | 59.42 | 0.72% | 479 |
| Oct 24, 2025 | 60.28 | 60.37 | 60.27 | 60.31 | 59.00 | 0.29% | 1,888 |
| Oct 23, 2025 | 60.06 | 60.14 | 59.84 | 60.14 | 58.83 | 0.95% | 1,212 |
| Oct 22, 2025 | 59.48 | 59.91 | 59.48 | 59.57 | 58.28 | 0.02% | 2,130 |
| Oct 21, 2025 | 59.61 | 59.67 | 59.56 | 59.56 | 58.27 | -1.13% | 642 |
| Oct 20, 2025 | 59.87 | 60.26 | 59.72 | 60.24 | 58.93 | 1.46% | 1,272 |
| Oct 17, 2025 | 59.40 | 59.40 | 59.38 | 59.38 | 58.09 | 0.07% | 611 |
| Oct 16, 2025 | 59.62 | 59.62 | 59.34 | 59.34 | 58.05 | 0.44% | 2,238 |
| Oct 15, 2025 | 58.80 | 59.07 | 58.77 | 59.07 | 57.79 | 1.53% | 1,756 |
| Oct 14, 2025 | 58.29 | 58.30 | 58.18 | 58.18 | 56.92 | -0.62% | 1,259 |
| Oct 13, 2025 | 58.62 | 58.62 | 58.55 | 58.55 | 57.27 | 2.73% | 234 |
| Oct 10, 2025 | 59.04 | 59.17 | 56.99 | 56.99 | 55.75 | -3.58% | 1,580 |