Skip to main content

Ishares ESG MSCI EM Leaders ETF (NQ: LDEM )

44.97 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 43.56 43.61 43.43 43.43 4,167 -0.71(-1.62%)
Apr 29, 2024 43.81 44.14 43.81 44.14 3,444 +0.64(+1.46%)
Apr 26, 2024 43.51 43.51 43.51 43.51 158 +0.32(+0.74%)
Apr 25, 2024 42.68 43.19 42.68 43.19 662 +0.26(+0.60%)
Apr 24, 2024 42.92 42.93 42.90 42.93 698 +0.01(+0.02%)
Apr 23, 2024 42.62 42.96 42.62 42.92 1,609 +0.26(+0.60%)
Apr 22, 2024 42.41 42.66 42.41 42.66 619 +0.72(+1.73%)
Apr 19, 2024 42.06 42.06 41.93 41.94 782 -0.25(-0.59%)
Apr 18, 2024 42.13 42.24 41.98 42.19 1,262 +0.41(+0.97%)
Apr 17, 2024 41.92 42.01 41.78 41.78 1,261 -0.24(-0.57%)
Apr 16, 2024 42.06 42.11 41.94 42.02 2,448 -0.42(-0.98%)
Apr 15, 2024 43.04 43.04 42.41 42.43 1,735 -0.44(-1.02%)
Apr 12, 2024 43.20 43.20 42.87 42.87 419 -0.87(-2.00%)
Apr 11, 2024 43.74 43.74 43.74 43.74 128 +0.08(+0.18%)
Apr 10, 2024 43.64 43.66 43.54 43.66 1,217 -0.45(-1.01%)
Apr 09, 2024 44.08 44.11 44.08 44.11 328 +0.21(+0.47%)
Apr 08, 2024 43.82 43.90 43.82 43.90 520 +0.46(+1.05%)
Apr 05, 2024 43.37 43.59 43.37 43.45 2,257 -0.09(-0.21%)
Apr 04, 2024 44.00 44.06 43.45 43.54 897 +0.04(+0.09%)
Apr 03, 2024 43.60 43.60 43.50 43.50 1,094 -0.19(-0.43%)
Apr 02, 2024 43.56 43.68 43.56 43.68 1,741 +0.00(+0.00%)
Apr 01, 2024 43.76 43.77 43.58 43.68 3,796 +0.19(+0.43%)
Mar 28, 2024 43.57 43.59 43.50 43.50 644 -0.13(-0.30%)
Mar 27, 2024 43.46 43.62 43.46 43.62 1,009 +0.25(+0.57%)
Mar 26, 2024 43.55 43.55 43.38 43.38 625 -0.09(-0.21%)
Mar 25, 2024 43.37 43.47 43.32 43.47 3,587 +0.23(+0.53%)
Mar 22, 2024 43.34 43.37 43.24 43.24 1,106 -0.53(-1.20%)
Mar 21, 2024 43.71 43.81 43.71 43.76 1,829 +0.03(+0.07%)
Mar 20, 2024 43.40 43.73 43.40 43.73 828 +0.35(+0.80%)
Mar 19, 2024 43.40 43.40 43.39 43.39 864 -0.09(-0.21%)
Mar 18, 2024 43.48 43.48 43.48 43.48 254 -0.15(-0.34%)
Mar 15, 2024 43.72 43.73 43.50 43.62 1,793 -0.17(-0.39%)
Mar 14, 2024 43.94 43.94 43.66 43.79 1,492 -0.24(-0.54%)
Mar 13, 2024 44.03 44.03 44.03 44.03 381 -0.21(-0.47%)
Mar 12, 2024 44.07 44.24 44.07 44.24 516 +0.55(+1.27%)
Mar 11, 2024 43.77 43.77 43.66 43.69 799 +0.18(+0.41%)
Mar 08, 2024 43.54 43.54 43.51 43.51 1,154 +0.04(+0.09%)
Mar 07, 2024 43.17 43.47 43.17 43.47 1,176 +0.15(+0.34%)
Mar 06, 2024 43.31 43.32 43.18 43.32 518 +0.67(+1.58%)
Mar 05, 2024 42.66 42.69 42.56 42.64 2,903 -0.28(-0.65%)
Mar 04, 2024 43.09 43.09 42.92 42.92 2,528 -0.30(-0.70%)
Mar 01, 2024 43.01 43.32 43.01 43.22 1,593 +0.30(+0.71%)
Feb 29, 2024 42.99 42.99 42.91 42.92 690 +0.12(+0.29%)
Feb 28, 2024 42.89 42.89 42.68 42.80 1,796 -0.62(-1.43%)
Feb 27, 2024 43.53 43.53 43.39 43.42 840 +0.13(+0.30%)
Feb 26, 2024 43.28 43.33 43.14 43.29 3,572 -0.10(-0.23%)
Feb 23, 2024 43.26 43.46 43.26 43.39 1,809 -0.04(-0.09%)
Feb 22, 2024 43.22 43.44 43.22 43.43 1,470 +0.39(+0.90%)
Feb 21, 2024 43.13 43.13 42.97 43.04 909 +0.01(+0.02%)
Feb 20, 2024 43.08 43.15 42.81 43.03 22,882 +0.14(+0.32%)
Feb 16, 2024 42.93 43.12 42.89 42.89 1,223 +0.12(+0.28%)
Feb 15, 2024 42.55 42.77 42.55 42.77 2,459 +0.31(+0.72%)
Feb 14, 2024 42.41 42.52 42.40 42.46 4,029 +0.52(+1.23%)
Feb 13, 2024 42.04 42.10 41.69 41.95 5,378 -0.73(-1.72%)
Feb 12, 2024 42.82 42.99 42.68 42.68 8,751 +0.18(+0.42%)
Feb 09, 2024 42.05 42.50 42.05 42.50 2,238 +0.33(+0.79%)
Feb 08, 2024 42.11 42.17 42.11 42.17 1,196 -0.31(-0.73%)
Feb 07, 2024 42.45 42.48 42.37 42.48 4,088 -0.21(-0.49%)
Feb 06, 2024 42.64 42.69 42.64 42.69 696 +0.87(+2.09%)
Feb 05, 2024 41.63 41.82 41.63 41.82 777 +0.18(+0.43%)
Feb 02, 2024 41.58 41.79 41.58 41.64 2,201 -0.16(-0.38%)
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.