Skip to main content

Ishares ESG MSCI EM Leaders ETF (NQ: LDEM )

44.79 +0.14 (+0.31%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 42.32 42.81 42.16 42.78 32,037 +1.49(+3.62%)
Nov 29, 2022 41.32 41.36 41.26 41.29 2,154 +0.76(+1.87%)
Nov 28, 2022 40.83 40.89 40.45 40.53 4,926 +0.00(+0.00%)
Nov 25, 2022 40.67 40.84 40.53 40.53 3,739 -0.31(-0.77%)
Nov 23, 2022 40.67 40.84 40.53 40.84 3,793 +0.56(+1.40%)
Nov 22, 2022 40.31 40.34 40.26 40.28 1,982 -0.15(-0.37%)
Nov 21, 2022 40.31 40.43 40.24 40.43 41,799 -0.31(-0.77%)
Nov 18, 2022 40.78 40.85 40.74 40.74 1,144 -0.32(-0.79%)
Nov 17, 2022 40.78 41.06 40.78 41.06 2,366 +0.03(+0.07%)
Nov 16, 2022 41.01 41.08 41.01 41.04 2,160 -0.55(-1.33%)
Nov 15, 2022 41.82 41.89 41.52 41.59 1,389 +0.85(+2.08%)
Nov 14, 2022 40.81 40.94 40.70 40.74 4,734 -0.08(-0.20%)
Nov 11, 2022 40.63 41.08 40.63 40.82 3,879 +0.85(+2.12%)
Nov 10, 2022 39.58 39.98 39.52 39.98 4,005 +1.61(+4.18%)
Nov 09, 2022 38.42 38.54 38.37 38.37 6,494 -0.81(-2.06%)
Nov 08, 2022 38.93 39.20 38.93 39.18 5,073 +0.33(+0.86%)
Nov 07, 2022 38.92 38.92 38.84 38.84 4,109 -0.12(-0.31%)
Nov 04, 2022 38.69 38.96 38.46 38.96 5,997 +1.69(+4.53%)
Nov 03, 2022 37.32 37.50 37.25 37.27 5,929 +0.06(+0.15%)
Nov 02, 2022 37.58 37.12 37.22 6,894 -0.16(-0.42%)
Nov 01, 2022 37.53 37.63 37.37 37.37 9,810 +0.68(+1.86%)
Oct 31, 2022 36.70 36.82 36.68 36.69 26,223 -0.12(-0.33%)
Oct 28, 2022 36.41 36.81 36.41 36.81 5,586 -0.06(-0.15%)
Oct 27, 2022 37.13 37.24 36.87 36.87 4,923 -0.28(-0.75%)
Oct 26, 2022 36.59 37.39 36.59 37.14 6,137 +0.66(+1.82%)
Oct 25, 2022 36.34 36.56 36.34 36.48 9,566 +0.30(+0.82%)
Oct 24, 2022 35.70 36.25 35.70 36.18 8,129 -1.53(-4.06%)
Oct 21, 2022 37.30 37.81 37.30 37.72 10,072 +0.50(+1.33%)
Oct 20, 2022 37.68 37.68 37.16 37.22 100,255 +0.27(+0.73%)
Oct 19, 2022 37.18 37.18 36.93 36.95 4,022 -0.88(-2.32%)
Oct 18, 2022 38.15 38.15 37.54 37.83 4,474 +0.06(+0.15%)
Oct 17, 2022 37.71 37.79 37.61 37.77 5,530 +1.13(+3.10%)
Oct 14, 2022 37.04 37.04 36.64 36.64 1,845 -0.71(-1.90%)
Oct 13, 2022 36.18 37.39 36.15 37.35 12,015 +0.29(+0.77%)
Oct 12, 2022 37.12 37.28 37.06 37.06 3,575 -0.10(-0.26%)
Oct 11, 2022 37.33 37.43 37.14 37.16 13,899 -0.65(-1.72%)
Oct 10, 2022 37.88 37.88 37.70 37.81 6,308 -0.42(-1.11%)
Oct 07, 2022 38.67 38.67 38.15 38.23 3,531 -0.86(-2.19%)
Oct 06, 2022 39.13 39.29 39.01 39.09 2,940 -0.11(-0.28%)
Oct 05, 2022 39.27 39.39 39.20 39.20 2,386 -0.22(-0.55%)
Oct 04, 2022 38.91 39.49 38.91 39.42 28,236 +1.11(+2.90%)
Oct 03, 2022 37.81 38.32 37.81 38.31 9,543 +0.71(+1.89%)
Sep 30, 2022 37.79 38.04 37.57 37.60 76,014 -0.11(-0.29%)
Sep 29, 2022 37.84 37.84 37.55 37.71 15,057 -1.06(-2.74%)
Sep 28, 2022 38.27 38.77 38.26 38.77 6,010 +0.53(+1.38%)
Sep 27, 2022 38.62 38.80 38.18 38.24 15,549 -0.22(-0.58%)
Sep 26, 2022 38.69 38.75 38.29 38.46 336,012 -0.21(-0.55%)
Sep 23, 2022 38.91 38.91 38.44 38.67 156,848 -1.05(-2.65%)
Sep 22, 2022 39.71 39.79 39.50 39.73 4,866 -0.20(-0.51%)
Sep 21, 2022 40.28 40.40 39.84 39.93 6,877 -0.59(-1.45%)
Sep 20, 2022 40.62 40.70 40.45 40.52 10,963 -0.24(-0.59%)
Sep 19, 2022 40.66 40.83 40.56 40.76 6,652 +0.15(+0.36%)
Sep 16, 2022 40.41 40.61 40.35 40.61 5,082 -0.30(-0.74%)
Sep 15, 2022 41.22 41.27 40.92 40.92 83,681 -0.41(-0.98%)
Sep 14, 2022 41.50 41.50 41.30 41.32 38,227 +0.23(+0.56%)
Sep 13, 2022 41.67 41.67 41.08 41.09 2,430 -1.43(-3.36%)
Sep 12, 2022 42.39 42.70 42.27 42.52 31,933 +0.50(+1.19%)
Sep 09, 2022 42.05 42.06 42.00 42.02 7,576 +0.56(+1.36%)
Sep 08, 2022 41.30 41.46 41.30 41.46 1,061 -0.11(-0.27%)
Sep 07, 2022 41.06 41.63 41.05 41.57 10,613 +0.34(+0.82%)
Sep 06, 2022 41.44 41.44 41.16 41.23 12,818 -0.43(-1.04%)
Sep 02, 2022 41.86 41.86 41.62 41.67 3,017 -0.36(-0.85%)
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.