iShares ESG MSCI EM Leaders ETF (LDEM)

Exchange: NASDAQ

$62.08 ($-0.01) -0.02%

Data as of Nov. 26, 2021

Nov. 26, 2021
iShares ESG MSCI EM Leaders ETF - Daily Information
Click for more stock information on iShares ESG MSCI EM Leaders ETF.
Daily Information Data
Date Nov. 26, 2021
Open $62.25
Previous Close $62.08
High $62.25
Low $62.08
Adjusted Open $62.25
Previous Adjusted Close $62.08
Adjusted High $62.25
Adjusted Low $62.08

About iShares ESG MSCI EM Leaders ETF (LDEM)

iShares Trust iShares ESG MSCI EM Leaders ETF

Historical Stock Data for iShares ESG MSCI EM Leaders ETF (LDEM)
Date Open High Low Close Adj.Close Volume
2021-11-05 $62.25 $62.25 $62.08 $62.08 $62.08 8,562
2021-11-04 $62.39 $62.39 $61.91 $62.09 $62.09 7,368
2021-11-03 $61.62 $61.70 $61.57 $61.62 $61.62 1,990
2021-11-02 $61.61 $61.62 $61.55 $61.62 $61.62 4,786
2021-11-01 $61.69 $61.85 $61.63 $61.81 $61.81 13,470
2021-10-29 $61.80 $61.80 $61.75 $61.75 $61.75 766
2021-10-28 $62.61 $62.75 $62.61 $62.70 $62.70 2,731
2021-10-27 $63.04 $63.23 $62.90 $62.90 $62.90 6,260
2021-10-26 $63.99 $63.99 $63.29 $63.41 $63.41 2,633
2021-10-25 $63.57 $63.80 $63.57 $63.79 $63.79 1,132
2021-10-22 $63.79 $63.79 $63.25 $63.38 $63.38 3,788
2021-10-21 $63.47 $63.61 $63.33 $63.58 $63.58 8,992
2021-10-20 $64.13 $64.13 $64.02 $64.08 $64.08 1,637
2021-10-19 $63.93 $63.93 $63.89 $63.89 $63.89 744
2021-10-18 $62.83 $63.28 $62.83 $63.18 $63.18 1,308
2021-10-15 $63.26 $63.26 $63.20 $63.20 $63.20 612
2021-10-14 $62.42 $62.45 $62.38 $62.38 $62.38 1,499
2021-10-13 $61.88 $62.23 $61.88 $62.15 $62.15 2,133
2021-10-12 $61.54 $61.54 $61.30 $61.31 $61.31 2,108
2021-10-11 $61.61 $61.64 $61.35 $61.44 $61.44 7,515
2021-10-08 $61.42 $61.57 $61.42 $61.57 $61.57 1,215
2021-10-07 $61.06 $61.54 $61.06 $61.47 $61.47 8,036
2021-10-06 $59.68 $60.17 $59.68 $60.15 $60.15 2,955
2021-10-05 $60.43 $60.72 $60.43 $60.69 $60.69 3,357
2021-10-04 $60.25 $60.25 $60.25 $60.25 $60.25 2,004
2021-10-01 $60.69 $60.69 $60.69 $60.69 $60.69 557
2021-09-30 $61.21 $61.25 $61.10 $61.12 $61.12 3,608
2021-09-29 $60.88 $60.88 $60.88 $60.88 $60.88 456
2021-09-28 $61.17 $61.17 $60.85 $60.94 $60.94 6,771
2021-09-27 $61.49 $61.93 $61.49 $61.77 $61.77 65,675
2021-09-24 $61.39 $61.39 $61.39 $61.39 $61.39 846
2021-09-23 $61.84 $62.02 $61.84 $62.01 $62.01 1,320
2021-09-22 $61.66 $61.87 $61.56 $61.56 $61.56 15,236
2021-09-21 $60.72 $60.97 $60.62 $60.84 $60.84 11,439
2021-09-20 $60.73 $60.78 $59.93 $59.95 $59.95 10,196
2021-09-17 $62.23 $62.30 $62.06 $62.06 $62.06 5,087
2021-09-16 $62.06 $62.14 $62.06 $62.14 $62.14 2,620
2021-09-15 $62.93 $63.14 $62.69 $63.14 $63.14 2,849
2021-09-14 $63.48 $63.48 $63.03 $63.16 $63.16 5,248
2021-09-13 $63.57 $63.74 $63.34 $63.63 $63.63 4,378
2021-09-10 $63.98 $64.10 $63.75 $63.75 $63.75 1,421
2021-09-09 $63.37 $63.61 $63.37 $63.61 $63.61 1,660
2021-09-08 $64.33 $64.33 $63.69 $63.81 $63.81 1,182
2021-09-07 $64.87 $64.90 $64.84 $64.90 $64.90 4,392
2021-09-03 $64.23 $64.31 $64.19 $64.29 $64.29 4,427
2021-09-02 $64.17 $64.17 $63.80 $63.80 $63.80 1,093
2021-09-01 $63.91 $64.30 $63.91 $64.28 $64.28 2,726
2021-08-31 $63.66 $63.66 $63.61 $63.61 $63.61 856
2021-08-30 $62.81 $62.82 $62.66 $62.66 $62.66 1,612
2021-08-27 $62.16 $62.60 $62.16 $62.60 $62.60 1,445
2021-08-26 $61.94 $61.94 $61.70 $61.70 $61.70 3,234
2021-08-25 $62.25 $62.32 $62.25 $62.27 $62.27 2,564
2021-08-24 $62.12 $62.22 $61.95 $62.22 $62.22 63,355
2021-08-23 $60.65 $60.88 $60.65 $60.88 $60.88 581
2021-08-20 $59.94 $60.30 $59.85 $60.30 $60.30 10,415
2021-08-19 $60.37 $60.61 $60.27 $60.36 $60.36 4,383
2021-08-18 $61.70 $61.75 $61.37 $61.37 $61.37 2,528
2021-08-17 $61.15 $61.23 $60.85 $61.17 $61.17 9,874
2021-08-16 $62.14 $62.14 $61.92 $62.05 $62.05 7,413
2021-08-13 $62.60 $62.66 $62.52 $62.66 $62.66 1,134
2021-08-12 $62.76 $62.76 $62.50 $62.58 $62.58 1,288
2021-08-11 $63.16 $63.18 $63.09 $63.18 $63.18 1,589
2021-08-10 $62.91 $62.97 $62.75 $62.75 $62.75 1,953
2021-08-09 $62.64 $62.72 $62.61 $62.61 $62.61 1,519
2021-08-06 $62.65 $62.65 $62.18 $62.33 $62.33 3,619
2021-08-05 $63.05 $63.08 $62.96 $62.96 $62.96 3,267
2021-08-04 $63.14 $63.14 $63.06 $63.06 $63.06 2,041
2021-08-03 $62.21 $62.60 $62.21 $62.60 $62.60 3,716
2021-08-02 $62.42 $62.43 $62.38 $62.41 $62.41 4,139
2021-07-30 $62.00 $62.06 $61.87 $61.98 $61.98 1,953
2021-07-29 $62.57 $62.57 $62.32 $62.48 $62.48 13,570
2021-07-28 $61.57 $62.08 $61.49 $62.08 $62.08 3,187
2021-07-27 $60.30 $60.47 $59.78 $60.47 $60.47 14,240
2021-07-26 $61.69 $61.78 $61.49 $61.78 $61.78 1,925
2021-07-23 $62.78 $63.06 $62.77 $63.06 $63.06 27,689
2021-07-22 $63.78 $63.81 $63.70 $63.81 $63.81 4,190
2021-07-21 $63.09 $63.59 $63.09 $63.59 $63.59 1,034
2021-07-20 $62.68 $63.19 $62.68 $63.19 $63.19 2,359
2021-07-19 $63.01 $63.01 $62.67 $62.78 $62.78 3,468
2021-07-16 $64.55 $64.55 $64.04 $64.16 $64.16 1,433
2021-07-15 $64.44 $64.44 $64.44 $64.44 $64.44 371
2021-07-14 $64.58 $64.58 $64.32 $64.34 $64.34 876
2021-07-13 $64.25 $64.25 $63.94 $63.94 $63.94 7,553
2021-07-12 $63.74 $64.08 $63.73 $64.08 $64.08 1,510
2021-07-09 $63.79 $64.01 $63.77 $64.01 $64.01 3,015
2021-07-08 $62.89 $63.02 $62.73 $62.99 $62.99 2,843
2021-07-07 $64.53 $64.53 $64.13 $64.23 $64.23 2,790
2021-07-06 $64.51 $64.51 $63.99 $64.16 $64.16 11,137
2021-07-02 $65.26 $65.36 $65.04 $65.36 $65.36 9,604
2021-07-01 $65.78 $65.78 $65.23 $65.44 $65.44 394,889
2021-06-30 $65.53 $65.80 $65.48 $65.79 $65.79 30,257
2021-06-29 $65.60 $65.88 $65.60 $65.87 $65.87 1,393
2021-06-28 $65.93 $65.93 $65.81 $65.85 $65.85 18,484
2021-06-25 $65.87 $65.87 $65.57 $65.80 $65.80 764
2021-06-24 $65.43 $65.43 $65.27 $65.40 $65.40 16,815
2021-06-23 $65.11 $65.18 $64.99 $64.99 $64.99 11,950
2021-06-22 $64.12 $64.33 $63.88 $64.29 $64.29 12,839
2021-06-21 $64.28 $64.70 $64.28 $64.70 $64.70 1,745
2021-06-18 $64.50 $64.50 $64.32 $64.32 $64.32 3,758
2021-06-17 $64.72 $65.03 $64.72 $64.91 $64.91 5,878
2021-06-16 $64.95 $64.99 $64.03 $64.34 $64.34 7,116
2021-06-15 $65.45 $65.51 $65.03 $65.03 $65.03 36,624
2021-06-14 $65.80 $65.87 $65.80 $65.83 $65.83 2,250
2021-06-11 $65.64 $65.64 $65.38 $65.49 $65.49 3,080
2021-06-10 $65.43 $65.64 $65.43 $65.57 $65.57 11,712
2021-06-09 $65.51 $65.51 $65.33 $65.34 $65.09 14,939
2021-06-08 $65.62 $65.62 $65.40 $65.47 $65.22 1,807
2021-06-07 $65.64 $65.80 $65.52 $65.80 $65.55 2,095
2021-06-04 $65.76 $66.04 $65.76 $66.04 $65.79 434
2021-06-03 $65.40 $65.54 $65.36 $65.44 $65.19 4,540
2021-06-02 $66.06 $66.09 $66.06 $66.08 $65.83 6,213
2021-06-01 $66.09 $66.09 $65.87 $65.87 $65.62 11,454
2021-05-28 $64.35 $64.71 $64.35 $64.64 $64.39 2,052
2021-05-27 $64.26 $64.31 $64.25 $64.31 $64.07 1,998
2021-05-26 $64.17 $64.33 $64.08 $64.24 $64.00 16,516
2021-05-25 $64.00 $64.00 $63.83 $63.84 $63.60 952
2021-05-24 $63.09 $63.49 $63.09 $63.26 $63.02 2,843
2021-05-21 $63.13 $63.15 $62.76 $62.76 $62.52 80,944
2021-05-20 $63.47 $63.54 $63.24 $63.54 $63.30 45,556
2021-05-19 $62.98 $63.23 $62.94 $62.94 $62.70 1,852
2021-05-18 $63.19 $63.64 $63.19 $63.48 $63.24 4,556
2021-05-17 $62.06 $62.26 $62.06 $62.26 $62.02 871
2021-05-14 $62.49 $62.62 $62.41 $62.62 $62.38 19,407
2021-05-13 $61.71 $61.88 $61.19 $61.48 $61.25 5,202
2021-05-12 $62.27 $62.27 $61.46 $61.46 $61.23 3,820
2021-05-11 $62.67 $63.25 $62.67 $63.15 $62.91 3,422
2021-05-10 $64.03 $64.03 $63.65 $63.65 $63.41 5,748
2021-05-07 $64.11 $64.11 $64.11 $64.11 $63.87 221
2021-05-06 $63.75 $64.11 $63.75 $64.11 $63.87 1,348
2021-05-05 $63.29 $63.49 $63.29 $63.35 $63.11 4,041
2021-05-04 $62.82 $63.07 $62.76 $63.01 $62.77 6,013
2021-05-03 $63.65 $64.00 $63.65 $63.87 $63.63 3,047
2021-04-30 $64.25 $64.25 $63.91 $64.00 $63.76 2,627
2021-04-29 $65.30 $65.30 $64.59 $64.59 $64.34 3,138
2021-04-28 $64.92 $65.10 $64.92 $65.10 $64.85 1,138
2021-04-27 $64.62 $64.71 $64.46 $64.46 $64.22 3,530
2021-04-26 $64.25 $64.53 $64.25 $64.39 $64.15 5,645
2021-04-23 $64.17 $64.42 $64.17 $64.42 $64.18 1,542
2021-04-22 $63.54 $63.54 $63.26 $63.48 $63.24 2,778
2021-04-21 $62.98 $63.60 $62.98 $63.60 $63.36 1,981
2021-04-20 $63.36 $63.37 $63.17 $63.23 $62.99 1,934
2021-04-19 $63.47 $63.66 $63.47 $63.66 $63.42 5,500
2021-04-16 $63.88 $63.99 $63.80 $63.97 $63.73 2,524
2021-04-15 $63.54 $63.75 $63.52 $63.75 $63.51 11,981
2021-04-14 $63.32 $63.34 $63.26 $63.34 $63.10 19,545
2021-04-13 $63.04 $63.04 $62.50 $62.92 $62.68 153,788
2021-04-12 $62.84 $62.84 $62.68 $62.68 $62.44 2,742
2021-04-09 $63.12 $63.18 $63.03 $63.18 $62.94 6,322
2021-04-08 $63.75 $63.90 $63.75 $63.79 $63.55 3,841
2021-04-07 $63.13 $63.20 $62.86 $62.86 $62.62 5,820
2021-04-06 $63.79 $64.08 $63.79 $63.86 $63.62 10,880
2021-04-05 $63.75 $63.89 $63.40 $63.74 $63.50 7,096
2021-04-01 $63.88 $63.89 $63.75 $63.77 $63.53 6,066
2021-03-31 $62.77 $63.17 $62.77 $62.91 $62.67 16,660
2021-03-30 $62.62 $62.98 $62.50 $62.83 $62.59 11,353
2021-03-29 $62.31 $62.68 $62.31 $62.57 $62.33 21,705
2021-03-26 $61.99 $62.00 $61.99 $62.00 $61.76 2,726
2021-03-25 $60.93 $61.41 $60.93 $61.36 $61.13 2,297
2021-03-24 $61.75 $61.79 $61.50 $61.50 $61.27 3,751
2021-03-23 $62.68 $62.72 $62.25 $62.29 $62.05 34,174
2021-03-22 $63.41 $63.48 $63.41 $63.41 $63.17 2,164
2021-03-19 $62.85 $63.58 $62.85 $63.58 $63.34 31,222
2021-03-18 $63.26 $63.32 $62.93 $62.94 $62.70 4,462
2021-03-17 $62.95 $63.88 $62.85 $63.88 $63.64 3,444
2021-03-16 $63.71 $63.90 $63.58 $63.69 $63.45 3,656
2021-03-15 $63.18 $63.42 $63.18 $63.42 $63.17 903
2021-03-12 $63.30 $63.52 $63.14 $63.41 $63.17 10,419
2021-03-11 $64.06 $64.69 $64.01 $64.62 $64.37 2,604
2021-03-10 $62.94 $62.94 $62.42 $62.79 $62.55 4,050
2021-03-09 $62.11 $62.87 $62.11 $62.62 $62.38 2,306
2021-03-08 $61.88 $61.90 $61.11 $61.11 $60.88 15,513
2021-03-05 $62.51 $63.14 $61.96 $63.14 $62.90 12,544
2021-03-04 $63.58 $63.78 $62.11 $62.34 $62.10 5,127
2021-03-03 $64.21 $64.27 $63.86 $63.89 $63.65 7,450
2021-03-02 $63.98 $64.02 $63.74 $63.80 $63.56 10,674
2021-03-01 $64.03 $64.55 $63.86 $64.32 $64.08 9,892
2021-02-26 $62.85 $62.86 $62.32 $62.61 $62.37 9,580
2021-02-25 $65.16 $65.16 $63.53 $63.68 $63.44 14,116
2021-02-24 $64.29 $65.18 $64.13 $65.17 $64.92 6,837
2021-02-23 $65.06 $65.40 $65.02 $65.40 $65.15 4,428
2021-02-22 $65.34 $65.69 $65.25 $65.25 $65.00 5,817
2021-02-19 $67.20 $67.51 $67.08 $67.10 $66.85 10,987
2021-02-18 $66.91 $66.91 $66.51 $66.86 $66.61 9,872
2021-02-17 $67.91 $67.97 $67.53 $67.97 $67.71 63,859
2021-02-16 $68.06 $68.18 $67.83 $67.85 $67.59 118,092
2021-02-12 $67.58 $68.08 $67.58 $67.95 $67.69 3,259
2021-02-11 $67.80 $68.10 $67.80 $67.94 $67.68 4,070
2021-02-10 $67.03 $67.16 $67.03 $67.06 $66.81 2,411
2021-02-09 $66.49 $66.83 $66.49 $66.73 $66.47 8,709
2021-02-08 $66.02 $66.28 $65.87 $66.22 $65.97 6,052
2021-02-05 $65.63 $65.97 $65.63 $65.97 $65.72 2,719
2021-02-04 $65.45 $65.45 $64.98 $65.27 $65.02 9,193
2021-02-03 $65.66 $65.74 $65.31 $65.31 $65.06 6,973
2021-02-02 $65.09 $65.20 $65.09 $65.18 $64.93 3,941
2021-02-01 $64.03 $64.38 $63.97 $64.38 $64.14 2,736
2021-01-29 $62.99 $62.99 $62.42 $62.62 $62.38 4,601
2021-01-28 $63.51 $64.31 $63.51 $64.18 $63.94 4,808
2021-01-27 $63.88 $64.00 $63.50 $63.66 $63.42 10,547
2021-01-26 $65.17 $65.29 $65.06 $65.11 $64.86 2,095
2021-01-25 $65.97 $65.97 $65.37 $65.44 $65.19 7,157
2021-01-22 $65.11 $65.51 $65.11 $65.37 $65.12 12,949
2021-01-21 $65.81 $65.89 $65.69 $65.84 $65.59 4,850
2021-01-20 $65.55 $65.60 $65.42 $65.56 $65.31 3,420
2021-01-19 $64.39 $64.39 $64.28 $64.39 $64.15 4,791
2021-01-15 $63.58 $63.58 $63.02 $63.13 $62.89 9,721
2021-01-14 $64.17 $64.59 $64.06 $64.10 $63.86 35,450
2021-01-13 $63.25 $63.66 $63.05 $63.53 $63.29 11,049
2021-01-12 $62.72 $63.09 $62.72 $62.83 $62.59 6,835
2021-01-11 $62.42 $62.60 $62.42 $62.51 $62.27 2,499
2021-01-08 $62.62 $62.90 $62.35 $62.61 $62.37 4,144
2021-01-07 $60.85 $61.27 $60.85 $61.27 $61.04 3,336
2021-01-06 $60.50 $61.23 $60.50 $60.62 $60.39 9,942
2021-01-05 $61.08 $61.45 $60.62 $60.62 $60.39 485,086
2021-01-04 $60.92 $61.06 $60.30 $60.34 $60.11 1,748
2020-12-31 $59.97 $59.97 $59.78 $59.78 $59.55 807
2020-12-30 $60.06 $60.12 $60.06 $60.11 $59.88 1,027
2020-12-29 $59.14 $59.27 $59.14 $59.27 $59.05 4,989
2020-12-28 $58.81 $58.82 $58.72 $58.73 $58.51 5,269
2020-12-24 $58.80 $58.80 $58.58 $58.58 $58.36 973
2020-12-23 $59.12 $59.12 $58.92 $59.04 $58.82 2,579
2020-12-22 $58.58 $58.63 $58.48 $58.48 $58.26 1,839
2020-12-21 $58.56 $58.93 $58.42 $58.93 $58.70 3,318
2020-12-18 $59.48 $59.62 $59.35 $59.55 $59.32 7,592
2020-12-17 $59.54 $59.66 $59.54 $59.66 $59.43 960
2020-12-16 $59.06 $59.25 $59.06 $59.25 $59.02 2,739
2020-12-15 $58.50 $58.79 $58.40 $58.79 $58.57 3,310
2020-12-14 $58.48 $58.48 $58.18 $58.23 $58.01 6,012
2020-12-11 $59.27 $59.44 $59.26 $59.44 $58.43 4,713
2020-12-10 $59.13 $59.43 $59.13 $59.43 $58.42 2,071
2020-12-09 $59.59 $59.59 $58.74 $58.74 $57.74 2,102
2020-12-08 $59.20 $59.40 $59.15 $59.35 $58.34 3,380
2020-12-07 $59.03 $59.30 $59.03 $59.10 $58.10 5,119
2020-12-04 $59.14 $59.18 $59.04 $59.13 $58.13 7,585
2020-12-03 $58.90 $58.90 $58.85 $58.85 $57.85 1,059
2020-12-02 $57.87 $58.22 $57.87 $58.22 $57.23 2,741
2020-12-01 $57.91 $58.28 $57.91 $58.12 $57.13 4,174
2020-11-30 $57.70 $57.70 $57.22 $57.22 $56.25 16,055
2020-11-27 $58.82 $58.82 $58.64 $58.64 $57.64 7,683
2020-11-25 $57.97 $58.30 $57.97 $58.29 $57.30 7,533
2020-11-24 $58.17 $58.43 $58.17 $58.43 $57.44 5,391
2020-11-23 $58.14 $58.14 $57.62 $57.89 $56.91 3,188
2020-11-20 $57.48 $57.78 $57.48 $57.64 $56.66 4,851
2020-11-19 $56.99 $57.38 $56.99 $57.35 $56.37 1,853
2020-11-18 $57.56 $57.56 $57.42 $57.42 $56.44 1,231
2020-11-17 $57.15 $57.59 $57.15 $57.43 $56.45 6,332
2020-11-16 $57.43 $57.60 $57.39 $57.51 $56.53 2,993
2020-11-13 $56.60 $56.88 $56.60 $56.88 $55.91 975
2020-11-12 $56.54 $56.54 $56.17 $56.17 $55.22 821
2020-11-11 $56.04 $56.52 $56.04 $56.52 $55.56 3,971
2020-11-10 $56.45 $56.61 $56.36 $56.55 $55.59 5,687
2020-11-09 $58.27 $58.27 $57.16 $57.16 $56.19 1,448,675
2020-11-06 $56.08 $56.44 $56.08 $56.44 $55.48 1,245
2020-11-05 $55.91 $55.98 $55.73 $55.98 $55.03 1,201
2020-11-04 $54.20 $54.25 $54.17 $54.17 $53.25 919
2020-11-03 $53.23 $53.42 $53.18 $53.18 $52.28 1,172
2020-11-02 $52.84 $52.86 $52.80 $52.80 $51.90 890
2020-10-30 $52.48 $52.53 $52.19 $52.20 $51.31 968
2020-10-29 $52.50 $53.01 $52.50 $52.88 $51.98 1,248
2020-10-28 $52.50 $52.64 $52.41 $52.64 $51.75 2,385
2020-10-27 $53.46 $53.64 $53.46 $53.59 $52.67 1,217
2020-10-26 $53.23 $53.34 $53.14 $53.14 $52.24 2,125
2020-10-23 $53.48 $53.83 $53.48 $53.82 $52.91 1,397
2020-10-22 $53.63 $53.74 $53.63 $53.72 $52.81 1,173
2020-10-21 $53.80 $53.80 $53.54 $53.54 $52.63 2,268
2020-10-20 $53.35 $53.49 $53.34 $53.49 $52.58 1,650
2020-10-19 $53.06 $53.06 $52.81 $52.81 $51.91 469
2020-10-16 $53.03 $53.15 $53.03 $53.15 $52.25 1,257
2020-10-15 $52.67 $52.76 $52.65 $52.74 $51.84 591
2020-10-14 $53.50 $53.60 $53.27 $53.27 $52.36 1,479
2020-10-13 $53.32 $53.39 $53.32 $53.39 $52.48 898
2020-10-12 $53.38 $53.65 $53.38 $53.65 $52.74 488
2020-10-09 $53.32 $53.32 $53.32 $53.32 $52.41 137
2020-10-08 $52.59 $52.82 $52.59 $52.67 $51.77 703
2020-10-07 $52.35 $52.38 $52.35 $52.38 $51.49 845
2020-10-06 $52.01 $52.17 $51.60 $51.60 $50.72 1,943
2020-10-05 $51.35 $51.69 $51.35 $51.69 $50.81 1,422
2020-10-02 $51.27 $51.38 $51.05 $51.05 $50.18 1,193
2020-10-01 $51.41 $51.57 $51.39 $51.57 $50.69 37,648
2020-09-30 $50.80 $51.12 $50.80 $51.12 $50.26 621
2020-09-29 $50.22 $50.51 $50.22 $50.49 $49.63 1,846
2020-09-28 $50.30 $50.31 $50.24 $50.31 $49.45 756
2020-09-25 $49.36 $49.75 $49.33 $49.75 $48.90 2,389
2020-09-24 $49.23 $49.78 $49.23 $49.78 $48.93 1,051
2020-09-23 $50.58 $50.58 $50.00 $50.06 $49.21 1,799
2020-09-22 $50.89 $50.89 $50.56 $50.58 $49.72 1,393
2020-09-21 $50.69 $50.69 $50.69 $50.69 $49.83 354
2020-09-18 $52.18 $52.18 $52.18 $52.18 $51.29 85
2020-09-17 $51.91 $52.18 $51.84 $52.18 $51.29 2,942
2020-09-16 $52.51 $52.70 $52.40 $52.70 $51.80 1,374
2020-09-15 $52.44 $52.45 $52.31 $52.32 $51.43 1,363
2020-09-14 $51.75 $51.97 $51.75 $51.76 $50.88 5,566
2020-09-11 $51.25 $51.25 $51.06 $51.20 $50.33 327
2020-09-10 $51.30 $51.31 $50.73 $50.73 $49.87 168,463
2020-09-09 $51.54 $51.54 $51.30 $51.30 $50.43 969
2020-09-08 $50.92 $51.13 $50.58 $51.12 $50.25 3,091
2020-09-04 $51.25 $52.00 $51.25 $51.84 $50.96 1,596
2020-09-03 $52.11 $52.11 $51.65 $51.85 $50.97 994
2020-09-02 $52.41 $52.75 $52.39 $52.74 $51.84 1,582
2020-09-01 $52.46 $52.74 $52.46 $52.74 $51.84 4,217
2020-08-31 $51.87 $51.99 $51.80 $51.98 $51.10 1,413
2020-08-28 $52.96 $53.07 $52.87 $53.07 $52.17 521
2020-08-27 $53.16 $53.16 $52.60 $52.79 $51.89 1,758
2020-08-26 $52.78 $52.88 $52.78 $52.81 $51.91 719
2020-08-25 $52.50 $52.74 $52.44 $52.73 $51.84 538
2020-08-24 $52.41 $52.41 $52.17 $52.19 $51.30 903
2020-08-21 $51.25 $51.61 $51.23 $51.61 $50.74 568
2020-08-20 $50.63 $51.04 $50.63 $51.04 $50.18 1,334
2020-08-19 $51.78 $51.93 $51.53 $51.53 $50.65 65,801
2020-08-18 $52.14 $52.14 $52.00 $52.00 $51.12 211
2020-08-17 $52.08 $52.15 $52.08 $52.12 $51.23 6,640
2020-08-14 $51.76 $51.83 $51.76 $51.77 $50.89 588
2020-08-13 $52.02 $52.02 $51.83 $51.84 $50.96 2,367
2020-08-12 $52.07 $52.17 $52.03 $52.06 $51.18 732
2020-08-11 $51.93 $51.93 $51.52 $51.52 $50.64 741
2020-08-10 $51.52 $51.66 $51.52 $51.66 $50.78 437
2020-08-07 $51.62 $51.62 $51.62 $51.62 $50.74 343
2020-08-06 $52.24 $52.48 $52.16 $52.48 $51.59 1,220
2020-08-05 $51.81 $51.81 $51.81 $51.81 $50.93 94
2020-08-04 $51.44 $51.81 $51.44 $51.81 $50.93 1,020
2020-08-03 $51.12 $51.12 $51.12 $51.12 $50.25 122
2020-07-31 $50.93 $50.93 $50.60 $50.85 $49.99 1,648
2020-07-30 $51.27 $51.28 $50.99 $51.28 $50.41 770
2020-07-29 $51.74 $51.91 $51.74 $51.91 $51.03 306
2020-07-28 $51.66 $51.66 $51.66 $51.66 $50.78 28
2020-07-27 $51.16 $51.66 $51.16 $51.66 $50.78 712
2020-07-24 $50.39 $50.74 $50.31 $50.74 $49.88 1,135
2020-07-23 $51.11 $51.11 $51.11 $51.11 $50.24 417
2020-07-22 $51.24 $51.24 $51.00 $51.08 $50.21 1,712
2020-07-21 $51.37 $51.43 $51.23 $51.31 $50.43 637
2020-07-20 $50.01 $50.01 $50.01 $50.01 $49.16 6
2020-07-17 $49.93 $50.10 $49.93 $50.01 $49.16 1,147
2020-07-16 $49.71 $49.76 $49.71 $49.76 $48.92 575
2020-07-15 $50.58 $50.58 $50.28 $50.38 $49.53 770
2020-07-14 $50.49 $50.49 $50.49 $50.49 $49.63 6
2020-07-13 $50.49 $50.49 $50.49 $50.49 $49.63 146
2020-07-10 $50.49 $50.49 $50.49 $50.49 $49.63 24
2020-07-09 $50.36 $50.49 $50.20 $50.49 $49.63 1,029
2020-07-08 $50.34 $50.56 $50.34 $50.56 $49.70 351
2020-07-07 $49.61 $49.79 $49.61 $49.79 $48.94 842
2020-07-06 $50.01 $50.03 $50.01 $50.03 $49.18 493
2020-07-02 $48.47 $48.50 $48.45 $48.47 $47.65 667
2020-07-01 $47.19 $47.57 $47.19 $47.56 $46.75 4,263
2020-06-30 $46.84 $47.00 $46.84 $47.00 $46.20 327
2020-06-29 $46.67 $47.11 $46.67 $47.07 $46.27 602
2020-06-26 $46.78 $46.84 $46.72 $46.74 $45.95 1,879
2020-06-25 $47.11 $47.11 $46.97 $46.97 $46.17 358
2020-06-24 $47.11 $47.11 $47.06 $47.06 $46.26 505
2020-06-23 $48.02 $48.07 $47.81 $47.81 $47.00 946
2020-06-22 $47.11 $47.42 $47.11 $47.34 $46.53 549
2020-06-19 $47.01 $47.01 $47.01 $47.01 $46.21 158
2020-06-18 $46.66 $46.66 $46.66 $46.66 $45.87 214
2020-06-17 $46.81 $46.81 $46.77 $46.77 $45.97 181
2020-06-16 $47.00 $47.00 $46.30 $46.30 $45.51 2,633
2020-06-15 $45.42 $46.08 $45.42 $46.08 $45.30 3,014
2020-06-12 $48.12 $48.12 $48.12 $48.12 $46.95 76
2020-06-11 $48.12 $48.12 $48.12 $48.12 $46.95 205
2020-06-10 $48.14 $48.14 $48.12 $48.12 $46.95 473
2020-06-09 $47.49 $47.90 $47.49 $47.90 $46.73 978
2020-06-08 $48.23 $48.25 $48.23 $48.25 $47.07 390
2020-06-05 $47.01 $47.01 $47.01 $47.01 $45.86 52
2020-06-04 $46.90 $47.01 $46.90 $47.01 $45.86 410
2020-06-03 $46.96 $47.34 $46.96 $47.34 $46.18 806
2020-06-02 $45.81 $46.27 $45.76 $46.26 $45.13 1,550
2020-06-01 $45.16 $45.39 $45.16 $45.39 $44.28 1,156
2020-05-29 $43.71 $44.40 $43.61 $44.40 $43.32 2,593
2020-05-28 $43.90 $43.90 $43.64 $43.64 $42.58 1,232
2020-05-27 $43.81 $43.91 $43.81 $43.91 $42.84 286
2020-05-26 $44.10 $44.18 $43.74 $43.74 $42.67 1,921
2020-05-22 $42.99 $42.99 $42.73 $42.78 $41.74 1,381
2020-05-21 $43.51 $43.61 $43.51 $43.58 $42.52 2,215
2020-05-20 $43.90 $43.96 $43.75 $43.80 $42.73 550
2020-05-19 $41.95 $41.95 $41.95 $41.95 $40.93 0
2020-05-18 $41.95 $41.95 $41.95 $41.95 $40.93 2
2020-05-15 $42.14 $42.20 $41.85 $41.95 $40.93 943
2020-05-14 $41.67 $42.61 $41.55 $42.61 $41.57 727
2020-05-13 $43.06 $43.06 $42.43 $42.44 $41.40 400
2020-05-12 $43.40 $43.40 $42.59 $42.59 $41.55 648
2020-05-11 $42.81 $42.82 $42.71 $42.71 $41.67 854
2020-05-08 $42.78 $42.97 $42.78 $42.96 $41.91 430
2020-05-07 $42.04 $42.20 $42.04 $42.12 $41.09 1,482
2020-05-06 $41.76 $41.76 $41.76 $41.76 $40.74 21
2020-05-05 $41.76 $41.76 $41.76 $41.76 $40.74 25
2020-05-04 $41.69 $41.94 $41.62 $41.76 $40.74 1,322
2020-05-01 $41.68 $41.68 $41.38 $41.38 $40.37 2,380
2020-04-30 $42.67 $42.67 $42.65 $42.66 $41.62 1,024
2020-04-29 $42.06 $42.06 $42.06 $42.06 $41.03 80
2020-04-28 $42.06 $42.06 $42.06 $42.06 $41.03 3
2020-04-27 $42.06 $42.06 $42.06 $42.06 $41.03 215
2020-04-24 $41.29 $41.29 $41.29 $41.29 $40.28 100
2020-04-23 $42.04 $42.24 $41.52 $41.52 $40.51 12,531
2020-04-22 $41.61 $41.61 $41.61 $41.61 $40.59 110
2020-04-21 $40.59 $40.60 $40.59 $40.60 $39.61 270
2020-04-20 $41.64 $41.69 $41.64 $41.69 $40.67 371
2020-04-17 $42.00 $42.03 $41.89 $41.99 $40.97 2,604
2020-04-16 $41.19 $41.20 $41.14 $41.20 $40.19 659
2020-04-15 $41.17 $41.17 $41.17 $41.17 $40.17 59
2020-04-14 $41.17 $41.17 $41.17 $41.17 $40.17 15
2020-04-13 $41.04 $41.17 $41.04 $41.17 $40.17 266
2020-04-09 $40.54 $40.54 $40.54 $40.54 $39.55 25
2020-04-08 $40.54 $40.54 $40.54 $40.54 $39.55 70
2020-04-07 $41.15 $41.17 $40.52 $40.54 $39.55 1,589
2020-04-06 $39.47 $40.05 $39.47 $40.05 $39.07 464
2020-04-03 $37.97 $38.04 $37.90 $38.04 $37.11 335
2020-04-02 $38.82 $38.82 $38.68 $38.79 $37.84 3,708
2020-04-01 $38.75 $38.75 $38.75 $38.75 $37.81 11
2020-03-31 $38.75 $38.75 $38.75 $38.75 $37.81 42
2020-03-30 $38.75 $38.75 $38.75 $38.75 $37.81 1
2020-03-27 $38.78 $38.78 $38.71 $38.75 $37.81 397
2020-03-26 $39.94 $40.53 $39.94 $40.53 $39.54 994
2020-03-25 $39.75 $39.75 $39.21 $39.21 $38.25 1,502
2020-03-24 $37.44 $37.76 $37.42 $37.76 $36.84 1,974
2020-03-23 $35.51 $35.98 $35.51 $35.58 $34.72 3,379
2020-03-20 $38.37 $38.37 $36.53 $36.56 $35.66 3,056
2020-03-19 $36.46 $36.46 $36.19 $36.19 $35.31 1,078
2020-03-18 $36.25 $36.25 $35.63 $36.16 $35.28 2,035
2020-03-17 $37.67 $39.27 $37.67 $39.27 $38.31 3,056
2020-03-16 $37.76 $38.63 $37.34 $37.34 $36.42 2,298
2020-03-13 $39.94 $39.94 $39.94 $39.94 $38.97 103
2020-03-12 $40.66 $40.66 $39.94 $39.94 $38.97 1,371
2020-03-11 $44.08 $44.27 $44.08 $44.27 $43.19 1,109
2020-03-10 $46.05 $46.16 $46.05 $46.16 $45.03 796
2020-03-09 $44.27 $44.35 $44.00 $44.12 $43.05 676
2020-03-06 $47.18 $47.31 $47.18 $47.31 $46.15 356
2020-03-05 $48.75 $48.80 $48.08 $48.08 $46.91 1,264
2020-03-04 $48.90 $48.94 $48.90 $48.94 $47.75 265
2020-03-03 $48.53 $48.53 $48.53 $48.53 $47.34 107
2020-03-02 $47.85 $48.53 $47.85 $48.53 $47.34 596
2020-02-28 $46.32 $47.71 $46.32 $47.71 $46.55 441
2020-02-27 $48.67 $48.67 $48.26 $48.59 $47.40 1,031
2020-02-26 $49.27 $49.27 $49.18 $49.18 $47.98 644
2020-02-25 $49.80 $49.80 $48.82 $48.86 $47.67 2,330
2020-02-24 $49.09 $49.25 $49.09 $49.25 $48.05 1,364
2020-02-21 $51.15 $51.23 $51.00 $51.04 $49.80 4,916
2020-02-20 $51.65 $51.65 $51.03 $51.29 $50.03 6,302
2020-02-19 $52.12 $52.17 $52.10 $52.10 $50.83 3,876
2020-02-18 $51.91 $51.91 $51.78 $51.79 $50.53 6,433
2020-02-14 $52.23 $52.23 $52.00 $52.13 $50.85 2,948
2020-02-13 $52.27 $52.36 $52.15 $52.17 $50.89 7,343
2020-02-12 $52.47 $52.80 $52.40 $52.79 $51.50 11,919

iShares ESG MSCI EM Leaders ETF (LDEM) News Headlines

Recent iShares ESG MSCI EM Leaders ETF (LDEM) News
Time Published Title News Site