Skip to main content

Ishares ESG MSCI EM Leaders ETF (NQ: LDEM )

44.97 +0.18 (+0.40%)
Official Closing Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 45.21 45.21 44.92 45.14 1,802 -0.38(-0.84%)
Jul 30, 2020 45.51 45.52 45.27 45.52 867 -0.56(-1.21%)
Jul 29, 2020 45.93 46.08 45.93 46.08 344 +0.22(+0.48%)
Jul 28, 2020 45.86 45.86 45.86 31 +0.00(+0.00%)
Jul 27, 2020 45.42 45.86 45.42 45.86 802 +0.82(+1.81%)
Jul 24, 2020 44.73 45.04 44.66 45.04 1,239 -0.33(-0.72%)
Jul 23, 2020 45.37 45.37 45.37 45.37 469 +0.03(+0.06%)
Jul 22, 2020 45.49 45.49 45.27 45.35 1,928 -0.20(-0.44%)
Jul 21, 2020 45.60 45.66 45.48 45.55 717 +1.15(+2.60%)
Jul 20, 2020 44.39 44.39 44.39 6 +0.00(+0.00%)
Jul 17, 2020 44.32 44.48 44.32 44.39 1,239 +0.21(+0.49%)
Jul 16, 2020 44.13 44.18 44.13 44.18 647 -0.55(-1.23%)
Jul 15, 2020 44.90 44.90 44.64 44.73 867 -0.09(-0.21%)
Jul 14, 2020 44.82 44.82 44.82 6 +0.00(+0.00%)
Jul 13, 2020 44.82 44.82 44.82 59 +0.00(+0.00%)
Jul 10, 2020 44.82 44.82 44.82 27 +0.00(+0.00%)
Jul 09, 2020 44.71 44.82 44.56 44.82 1,159 -0.06(-0.13%)
Jul 08, 2020 44.69 44.88 44.69 44.88 395 +0.68(+1.54%)
Jul 07, 2020 44.04 44.20 44.04 44.20 948 -0.21(-0.48%)
Jul 06, 2020 44.40 44.41 44.40 44.41 555 +1.38(+3.22%)
Jul 02, 2020 43.03 43.06 43.01 43.03 675 +0.81(+1.91%)
Jul 01, 2020 41.89 42.23 41.89 42.22 4,802 +0.50(+1.20%)
Jun 30, 2020 41.58 41.72 41.58 41.72 368 -0.06(-0.15%)
Jun 29, 2020 41.43 41.82 41.43 41.78 678 +0.29(+0.70%)
Jun 26, 2020 41.53 41.58 41.48 41.49 2,027 -0.20(-0.49%)
Jun 25, 2020 41.82 41.82 41.70 41.70 403 -0.08(-0.20%)
Jun 24, 2020 41.82 41.82 41.78 41.78 568 -0.66(-1.56%)
Jun 23, 2020 42.63 42.67 42.44 42.44 1,065 +0.42(+1.00%)
Jun 22, 2020 41.82 42.09 41.82 42.02 618 +0.29(+0.69%)
Jun 19, 2020 41.73 41.73 41.73 41.73 112 +0.31(+0.75%)
Jun 18, 2020 41.42 41.42 41.42 41.42 241 -0.09(-0.23%)
Jun 17, 2020 41.56 41.56 41.52 41.52 203 +0.41(+1.01%)
Jun 16, 2020 41.72 41.72 41.10 41.10 2,965 +0.20(+0.48%)
Jun 15, 2020 40.32 40.91 40.32 40.91 3,395 -1.50(-3.54%)
Jun 12, 2020 42.41 42.41 42.41 86 +0.00(+0.00%)
Jun 11, 2020 42.41 42.41 42.41 232 +0.00(+0.00%)
Jun 10, 2020 42.43 42.43 42.41 42.41 536 +0.19(+0.46%)
Jun 09, 2020 41.85 42.21 41.85 42.21 1,109 -0.31(-0.73%)
Jun 08, 2020 42.52 42.52 42.50 42.52 442 +1.09(+2.64%)
Jun 05, 2020 41.43 41.43 41.43 59 +0.00(+0.00%)
Jun 04, 2020 41.33 41.43 41.33 41.43 465 -0.29(-0.70%)
Jun 03, 2020 41.39 41.72 41.39 41.72 914 +0.95(+2.33%)
Jun 02, 2020 40.37 40.78 40.32 40.77 1,758 +0.77(+1.92%)
Jun 01, 2020 39.80 40.00 39.80 40.00 1,311 +0.87(+2.23%)
May 29, 2020 38.52 39.13 38.43 39.13 2,836 +0.67(+1.74%)
May 28, 2020 38.69 38.69 38.46 38.46 1,397 -0.24(-0.62%)
May 27, 2020 38.61 38.70 38.61 38.70 324 +0.15(+0.39%)
May 26, 2020 38.86 38.94 38.55 38.55 2,179 +0.84(+2.24%)
May 22, 2020 37.89 37.89 37.66 37.70 1,475 -0.70(-1.83%)
May 21, 2020 38.34 38.43 38.34 38.41 2,513 -0.20(-0.51%)
May 20, 2020 38.69 38.74 38.56 38.60 624 +1.63(+4.41%)
May 19, 2020 36.97 36.97 36.97 0 +0.00(+0.00%)
May 18, 2020 36.97 36.97 36.97 2 +0.00(+0.00%)
May 15, 2020 37.14 37.19 36.88 36.97 1,021 -0.58(-1.54%)
May 14, 2020 36.72 37.55 36.62 37.55 824 +0.15(+0.39%)
May 13, 2020 37.95 37.95 37.39 37.40 453 -0.13(-0.35%)
May 12, 2020 38.25 38.25 37.53 37.53 735 -0.11(-0.28%)
May 11, 2020 37.73 37.74 37.64 37.64 969 -0.22(-0.57%)
May 08, 2020 37.70 37.87 37.70 37.86 453 +0.74(+1.99%)
May 07, 2020 37.05 37.19 37.05 37.12 1,681 +0.32(+0.86%)
May 06, 2020 36.80 36.80 36.80 23 +0.00(+0.00%)
May 05, 2020 36.80 36.80 36.80 28 +0.00(+0.00%)
May 04, 2020 36.74 36.96 36.67 36.80 1,500 +0.33(+0.92%)
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.