Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
NASDAQ
iShares ESG MSCI EM Leaders (LDEM)
iShares ESG MSCI EM Leaders (LDEM) Historical

LDEM iShares ESG MSCI EM Leaders

45.49

-0.43 (-0.94%)

Jul 19 2024 - Closed

Delayed by 15 minutes

LDEM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	45.49	-0.43	-0.94%	45.70	45.70	45.49	1,948
Jul 18 2024	45.92	-0.25	-0.54%	46.30	46.33	45.91	640
Jul 17 2024	46.17	-0.51	-1.09%	46.24	46.31	46.16	1,629
Jul 16 2024	46.68	0.16	0.34%	46.47	46.7283	46.47	1,559
Jul 15 2024	46.52	-0.74	-1.57%	46.80	46.80	46.52	1,644
Jul 12 2024	47.26	0.33	0.70%	47.13	47.26	47.13	227
Jul 11 2024	46.93	0.50	1.08%	46.935	47.13	46.93	112
Jul 10 2024	46.4278	0.25	0.54%	46.35	46.4278	46.31	244
Jul 09 2024	46.18	0.11	0.24%	45.99	46.2999	45.99	1,354
Jul 08 2024	46.07	0.15	0.33%	46.045	46.07	45.9001	1,953
Jul 05 2024	45.92	-0.30	-0.65%	45.97	46.05	45.92	200
Jul 03 2024	46.22	0.84	1.86%	45.695	46.22	45.695	1,055
Jul 02 2024	45.3759	0.08	0.17%	45.16	45.3759	45.16	271
Jul 01 2024	45.30	0.32	0.71%	45.45	45.45	45.1701	730
Jun 28 2024	44.98	0.00	0.00%	44.98	44.98	44.98	0
Jun 27 2024	44.98	-0.10	-0.22%	45.26	45.26	44.98	1,568
Jun 26 2024	45.08	0.06	0.13%	44.97	45.08	44.97	6,580
Jun 25 2024	45.02	-0.25	-0.55%	45.14	45.14	45.02	299
Jun 24 2024	45.27	0.04	0.09%	45.26	45.5075	45.26	551
Jun 21 2024	45.23	-0.02	-0.04%	45.27	45.28	45.23	243
Jun 20 2024	45.25	-0.08	-0.17%	45.49	45.5098	45.18	2,469
Jun 18 2024	45.325	0.36	0.79%	45.04	45.44	45.04	325
Jun 17 2024	44.97	0.18	0.40%	44.74	45.09	44.73	1,086
Jun 14 2024	44.79	0.14	0.31%	44.60	44.79	44.49	633
Jun 13 2024	44.65	-0.13	-0.29%	44.93	44.93	44.65	320
Jun 12 2024	44.78	0.24	0.54%	45.01	45.0703	44.78	1,756
Jun 11 2024	44.54	-0.68	-1.50%	44.59	44.59	44.54	61
Jun 10 2024	45.22	0.36	0.80%	44.99	45.25	44.99	1,487
Jun 07 2024	44.86	-0.47	-1.04%	45.18	45.27	44.86	889
Jun 06 2024	45.33	0.11	0.24%	45.36	45.4113	45.33	518
Jun 05 2024	45.22	0.48	1.07%	45.08	45.3299	45.08	769
Jun 04 2024	44.74	-0.34	-0.75%	44.57	44.74	44.57	7,703
Jun 03 2024	45.08	0.38	0.85%	45.19	45.19	44.98	1,327
May 31 2024	44.70	-0.51	-1.13%	44.77	44.81	44.50	7,688
May 30 2024	45.21	-0.10	-0.22%	45.15	45.21	45.15	2,616
May 29 2024	45.31	-0.58	-1.26%	45.26	45.31	45.2022	656
May 28 2024	45.89	-0.10	-0.22%	46.12	46.12	45.89	6,657
May 24 2024	45.99	0.01	0.02%	46.00	46.14	45.99	1,365
May 23 2024	45.98	-0.37	-0.80%	46.51	46.60	45.94	560
May 22 2024	46.35	-0.36	-0.77%	46.64	46.64	46.35	582
May 21 2024	46.7084	-0.30	-0.64%	46.71	46.71	46.7084	181
May 20 2024	47.01	-0.33	-0.70%	47.01	47.19	47.00	1,464
May 17 2024	47.34	0.26	0.56%	47.11	47.34	47.00	4,523
May 16 2024	47.0777	0.26	0.55%	46.95	47.09	46.83	1,810
May 15 2024	46.82	0.62	1.34%	46.65	46.82	46.49	1,237
May 14 2024	46.20	-0.03	-0.06%	46.06	46.23	46.06	2,900
May 13 2024	46.23	0.58	1.27%	46.04	46.32	46.04	952
May 10 2024	45.65	0.01	0.02%	45.92	45.93	45.65	1,341
May 09 2024	45.64	0.26	0.57%	45.46	45.64	45.3801	438
May 08 2024	45.38	0.11	0.24%	45.03	45.38	45.03	40
May 07 2024	45.27	-0.51	-1.11%	45.46	45.47	45.2601	775
May 06 2024	45.78	0.18	0.39%	45.67	45.78	45.53	10,811
May 03 2024	45.60	0.64	1.42%	45.27	45.60	45.1114	1,986
May 02 2024	44.96	0.96	2.18%	44.54	44.96	44.39	330
May 01 2024	44.00	0.24	0.55%	43.91	44.01	43.91	2,946
Apr 30 2024	43.76	-0.72	-1.62%	44.02	44.12	43.76	4,136
Apr 29 2024	44.48	0.64	1.46%	44.15	44.48	44.15	3,418
Apr 26 2024	43.84	0.32	0.74%	43.83	43.93	43.83	156
Apr 25 2024	43.52	0.26	0.60%	43.01	43.52	43.01	657
Apr 24 2024	43.26	0.01	0.02%	43.37	43.37	43.23	693
Apr 23 2024	43.25	0.26	0.60%	42.95	43.29	42.95	1,597
Apr 22 2024	42.99	0.73	1.73%	42.59	42.99	42.59	615

iShares ESG MSCI EM Lead...

Amundi MSCI Disruptive T...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions