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 (%)
Nov 30, 2023 42.21 42.28 42.17 42.27 2,203 +0.15(+0.35%)
Nov 29, 2023 42.27 42.29 42.12 42.12 3,832 -0.38(-0.89%)
Nov 28, 2023 42.42 42.56 42.37 42.50 1,116 +0.26(+0.62%)
Nov 27, 2023 42.27 42.33 42.24 42.24 1,829 -0.33(-0.77%)
Nov 24, 2023 42.57 42.57 42.57 42.57 174 +0.15(+0.36%)
Nov 22, 2023 42.38 42.41 42.38 42.41 1,861 -0.08(-0.18%)
Nov 21, 2023 42.46 42.49 42.46 42.49 5,158 -0.22(-0.53%)
Nov 20, 2023 42.79 42.82 42.71 42.71 6,751 +0.37(+0.87%)
Nov 17, 2023 42.24 42.34 42.24 42.34 1,515 +0.16(+0.39%)
Nov 16, 2023 42.17 42.18 42.17 42.18 911 -0.69(-1.60%)
Nov 15, 2023 42.73 42.97 42.73 42.87 2,116 +0.61(+1.44%)
Nov 14, 2023 42.02 42.34 42.02 42.26 2,901 +1.02(+2.48%)
Nov 13, 2023 41.35 41.35 41.21 41.23 1,001 +0.04(+0.11%)
Nov 10, 2023 40.94 41.19 40.88 41.19 2,830 +0.25(+0.62%)
Nov 09, 2023 41.40 41.40 40.91 40.94 2,418 -0.46(-1.10%)
Nov 08, 2023 41.51 41.51 41.37 41.39 5,931 -0.31(-0.74%)
Nov 07, 2023 41.29 41.70 41.29 41.70 11,038 -0.07(-0.16%)
Nov 06, 2023 41.97 41.97 41.71 41.77 6,887 +0.24(+0.58%)
Nov 03, 2023 41.10 41.70 41.10 41.53 940 +0.86(+2.11%)
Nov 02, 2023 40.64 40.69 40.64 40.67 596 +0.74(+1.86%)
Nov 01, 2023 39.71 39.96 39.71 39.93 11,612 +0.29(+0.73%)
Oct 31, 2023 39.59 39.72 39.43 39.64 17,850 -0.31(-0.76%)
Oct 30, 2023 39.85 40.03 39.85 39.95 6,757 +0.42(+1.07%)
Oct 27, 2023 39.63 39.63 39.53 39.53 423 -0.17(-0.44%)
Oct 26, 2023 39.73 39.73 39.54 39.70 2,735 -0.13(-0.32%)
Oct 25, 2023 39.80 39.96 39.77 39.83 6,347 -0.46(-1.13%)
Oct 24, 2023 40.25 40.46 40.25 40.28 15,474 +0.40(+1.00%)
Oct 23, 2023 39.84 40.00 39.78 39.88 15,074 -0.01(-0.02%)
Oct 20, 2023 40.25 40.25 39.74 39.89 36,772 -0.72(-1.76%)
Oct 19, 2023 40.71 40.80 40.21 40.61 237,363 -0.25(-0.62%)
Oct 18, 2023 41.13 41.13 40.86 40.86 6,535 -0.88(-2.11%)
Oct 17, 2023 41.47 41.89 41.47 41.74 9,779 -0.02(-0.05%)
Oct 16, 2023 41.62 41.85 41.58 41.76 3,036 +0.26(+0.63%)
Oct 13, 2023 41.66 41.74 41.41 41.50 5,292 -0.08(-0.19%)
Oct 12, 2023 41.80 41.80 41.53 41.58 1,172 -0.60(-1.41%)
Oct 11, 2023 42.28 42.28 42.08 42.17 6,839 +0.24(+0.58%)
Oct 10, 2023 41.66 41.96 41.66 41.93 2,622 +0.57(+1.39%)
Oct 09, 2023 40.84 41.36 40.84 41.36 9,608 -0.09(-0.22%)
Oct 06, 2023 40.79 41.45 40.79 41.45 3,679 +0.57(+1.39%)
Oct 05, 2023 40.58 40.92 40.55 40.88 10,685 +0.25(+0.60%)
Oct 04, 2023 40.55 40.73 40.48 40.64 5,431 -0.01(-0.03%)
Oct 03, 2023 40.73 40.80 40.62 40.65 4,736 -0.51(-1.23%)
Oct 02, 2023 41.29 41.29 41.04 41.15 11,323 -0.28(-0.67%)
Sep 29, 2023 41.56 41.56 40.98 41.43 200,334 +0.21(+0.51%)
Sep 28, 2023 41.08 41.22 41.06 41.22 10,256 +0.27(+0.66%)
Sep 27, 2023 41.12 41.15 40.93 40.95 3,313 -0.14(-0.33%)
Sep 26, 2023 41.11 41.13 40.99 41.08 4,964 -0.54(-1.29%)
Sep 25, 2023 41.50 41.62 41.49 41.62 3,667 -0.24(-0.57%)
Sep 22, 2023 41.93 41.93 41.79 41.86 8,206 +0.50(+1.22%)
Sep 21, 2023 41.43 41.43 41.36 41.36 811 -0.67(-1.59%)
Sep 20, 2023 42.23 42.37 42.02 42.02 1,918 -0.12(-0.28%)
Sep 19, 2023 42.05 42.14 42.05 42.14 1,194 -0.29(-0.68%)
Sep 18, 2023 42.28 42.43 42.26 42.43 1,837 +0.03(+0.07%)
Sep 15, 2023 42.49 42.59 42.31 42.40 5,667 -0.04(-0.09%)
Sep 14, 2023 42.44 42.59 42.44 42.44 1,196 +0.18(+0.42%)
Sep 13, 2023 42.40 42.40 42.27 42.27 2,251 -0.14(-0.32%)
Sep 12, 2023 42.29 42.40 42.27 42.40 1,878 +0.05(+0.13%)
Sep 11, 2023 42.18 42.38 42.18 42.35 1,901 +0.45(+1.07%)
Sep 08, 2023 42.00 42.00 41.90 41.90 1,030 +0.01(+0.02%)
Sep 07, 2023 41.89 41.89 41.72 41.89 1,163 -0.46(-1.10%)
Sep 06, 2023 42.50 42.63 42.34 42.35 2,348 -0.33(-0.77%)
Sep 05, 2023 42.71 42.78 42.68 42.68 1,957 -0.24(-0.56%)
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.