iShares® ESG MSCI EM Leaders ETF

LDEM
🏛️ usa →
58.28
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 57.71 57.97 57.57 57.57 0.0M
2021-12-30 57.04 57.87 57.04 57.70 0.0M
2021-12-29 57.27 57.27 56.92 56.92 0.0M
2021-12-28 58.61 58.64 57.01 57.69 0.0M
2021-12-27 58.13 58.63 58.13 58.40 0.2M
2021-12-23 58.10 58.28 57.99 58.24 0.0M
2021-12-22 57.42 57.96 57.42 57.96 0.0M
2021-12-21 57.20 57.78 57.20 57.78 0.0M
2021-12-20 56.81 56.83 56.55 56.81 0.0M
2021-12-17 57.64 57.95 57.63 57.80 0.0M
2021-12-16 58.53 58.53 57.97 58.19 0.0M
2021-12-15 57.79 58.05 57.30 58.05 0.0M
2021-12-14 57.93 58.31 57.93 58.31 0.0M
2021-12-13 58.39 58.39 58.24 58.30 0.0M
2021-12-10 59.86 60.05 59.86 60.05 0.0M
2021-12-09 60.02 60.15 59.93 59.97 0.0M
2021-12-08 60.24 60.43 60.24 60.42 0.0M
2021-12-07 60.02 60.24 60.02 60.24 0.0M
2021-12-06 58.56 59.21 58.45 59.12 0.0M
2021-12-03 58.73 58.86 58.58 58.66 0.0M
2021-12-02 59.64 60.07 59.31 59.76 0.0M
2021-12-01 59.77 59.77 59.39 59.39 0.0M
2021-11-30 58.76 58.89 58.24 58.86 0.0M
2021-11-29 59.22 59.22 58.73 58.80 0.0M
2021-11-26 58.74 58.74 58.74 58.74 0.0M
2021-11-24 60.51 60.74 60.42 60.74 0.0M
2021-11-23 60.90 61.10 60.72 60.80 0.0M
2021-11-22 61.42 61.42 60.88 60.98 0.0M
2021-11-19 61.93 61.93 61.64 61.64 0.0M
2021-11-18 61.89 61.93 61.81 61.93 0.0M
2021-11-17 62.56 62.71 62.44 62.44 0.0M
2021-11-16 62.95 62.95 62.69 62.80 0.0M
2021-11-15 63.00 63.00 62.82 62.87 0.0M
2021-11-12 63.01 63.08 62.94 63.05 0.0M
2021-11-11 63.17 63.17 63.12 63.12 0.0M
2021-11-10 62.15 62.17 62.13 62.13 0.0M
2021-11-09 62.70 62.70 62.24 62.41 0.0M
2021-11-08 62.45 62.67 62.44 62.67 0.0M
2021-11-05 62.25 62.25 62.08 62.08 0.0M
2021-11-04 62.39 62.39 61.91 62.09 0.0M
2021-11-03 61.62 61.70 61.57 61.62 0.0M
2021-11-02 61.61 61.62 61.55 61.62 0.0M
2021-11-01 61.69 61.85 61.63 61.81 0.0M
2021-10-29 61.80 61.80 61.75 61.75 0.0M
2021-10-28 62.61 62.75 62.61 62.70 0.0M
2021-10-27 63.04 63.23 62.90 62.90 0.0M
2021-10-26 63.99 63.99 63.29 63.41 0.0M
2021-10-25 63.57 63.80 63.57 63.79 0.0M
2021-10-22 63.79 63.79 63.25 63.38 0.0M
2021-10-21 63.47 63.61 63.33 63.58 0.0M
2021-10-20 64.13 64.13 64.02 64.08 0.0M
2021-10-19 63.93 63.93 63.89 63.89 0.0M
2021-10-18 62.83 63.28 62.83 63.18 0.0M
2021-10-15 63.26 63.26 63.20 63.20 0.0M
2021-10-14 62.42 62.45 62.38 62.38 0.0M
2021-10-13 61.88 62.23 61.88 62.15 0.0M
2021-10-12 61.54 61.54 61.30 61.31 0.0M
2021-10-11 61.61 61.64 61.35 61.44 0.0M
2021-10-08 61.42 61.57 61.42 61.57 0.0M
2021-10-07 61.06 61.54 61.06 61.47 0.0M
2021-10-06 59.68 60.17 59.68 60.15 0.0M
2021-10-05 60.43 60.72 60.43 60.69 0.0M
2021-10-04 60.25 60.25 60.25 60.25 0.0M
2021-10-01 60.69 60.69 60.69 60.69 0.0M
2021-09-30 61.21 61.25 61.10 61.12 0.0M
2021-09-29 60.88 60.88 60.88 60.88 0.0M
2021-09-28 61.17 61.17 60.85 60.94 0.0M
2021-09-27 61.49 61.93 61.49 61.77 0.1M
2021-09-24 61.39 61.39 61.39 61.39 0.0M
2021-09-23 61.84 62.02 61.84 62.01 0.0M
2021-09-22 61.66 61.87 61.56 61.56 0.0M
2021-09-21 60.72 60.97 60.62 60.84 0.0M
2021-09-20 60.73 60.78 59.93 59.95 0.0M
2021-09-17 62.23 62.30 62.06 62.06 0.0M
2021-09-16 62.06 62.14 62.06 62.14 0.0M
2021-09-15 62.93 63.14 62.69 63.14 0.0M
2021-09-14 63.48 63.48 63.03 63.16 0.0M
2021-09-13 63.57 63.74 63.34 63.63 0.0M
2021-09-10 63.98 64.10 63.75 63.75 0.0M
2021-09-09 63.37 63.61 63.37 63.61 0.0M
2021-09-08 64.33 64.33 63.69 63.81 0.0M
2021-09-07 64.87 64.90 64.84 64.90 0.0M
2021-09-03 64.23 64.31 64.19 64.29 0.0M
2021-09-02 64.17 64.17 63.80 63.80 0.0M
2021-09-01 63.91 64.30 63.91 64.28 0.0M
2021-08-31 63.66 63.66 63.61 63.61 0.0M
2021-08-30 62.81 62.82 62.66 62.66 0.0M
2021-08-27 62.16 62.60 62.16 62.60 0.0M
2021-08-26 61.94 61.94 61.70 61.70 0.0M
2021-08-25 62.25 62.32 62.25 62.27 0.0M
2021-08-24 62.12 62.22 61.95 62.22 0.1M
2021-08-23 60.65 60.88 60.65 60.88 0.0M
2021-08-20 59.94 60.30 59.85 60.30 0.0M
2021-08-19 60.37 60.61 60.27 60.36 0.0M
2021-08-18 61.70 61.75 61.37 61.37 0.0M
2021-08-17 61.15 61.23 60.85 61.17 0.0M
2021-08-16 62.14 62.14 61.92 62.05 0.0M
2021-08-13 62.60 62.66 62.52 62.66 0.0M
2021-08-12 62.76 62.76 62.50 62.58 0.0M
2021-08-11 63.16 63.18 63.09 63.18 0.0M
2021-08-10 62.91 62.97 62.75 62.75 0.0M
2021-08-09 62.64 62.72 62.61 62.61 0.0M
2021-08-06 62.65 62.65 62.18 62.33 0.0M
2021-08-05 63.05 63.08 62.96 62.96 0.0M
2021-08-04 63.14 63.14 63.06 63.06 0.0M
2021-08-03 62.21 62.60 62.21 62.60 0.0M
2021-08-02 62.42 62.43 62.38 62.41 0.0M
2021-07-30 62.00 62.06 61.87 61.98 0.0M
2021-07-29 62.57 62.57 62.32 62.48 0.0M
2021-07-28 61.57 62.08 61.49 62.08 0.0M
2021-07-27 60.30 60.47 59.78 60.47 0.0M
2021-07-26 61.69 61.78 61.49 61.78 0.0M
2021-07-23 62.78 63.06 62.77 63.06 0.0M
2021-07-22 63.78 63.81 63.70 63.81 0.0M
2021-07-21 63.09 63.59 63.09 63.59 0.0M
2021-07-20 62.68 63.19 62.68 63.19 0.0M
2021-07-19 63.01 63.01 62.67 62.78 0.0M
2021-07-16 64.55 64.55 64.04 64.16 0.0M
2021-07-15 64.44 64.44 64.44 64.44 0.0M
2021-07-14 64.58 64.58 64.32 64.34 0.0M
2021-07-13 64.25 64.25 63.94 63.94 0.0M
2021-07-12 63.74 64.08 63.73 64.08 0.0M
2021-07-09 63.79 64.01 63.77 64.01 0.0M
2021-07-08 62.89 63.02 62.73 62.99 0.0M
2021-07-07 64.53 64.53 64.13 64.23 0.0M
2021-07-06 64.51 64.51 63.99 64.16 0.0M
2021-07-02 65.26 65.36 65.04 65.36 0.0M
2021-07-01 65.78 65.78 65.23 65.44 0.4M
2021-06-30 65.53 65.80 65.48 65.79 0.0M
2021-06-29 65.60 65.88 65.60 65.87 0.0M
2021-06-28 65.93 65.93 65.81 65.85 0.0M
2021-06-25 65.87 65.87 65.57 65.80 0.0M
2021-06-24 65.43 65.43 65.27 65.40 0.0M
2021-06-23 65.11 65.18 64.99 64.99 0.0M
2021-06-22 64.12 64.33 63.88 64.29 0.0M
2021-06-21 64.28 64.70 64.28 64.70 0.0M
2021-06-18 64.50 64.50 64.32 64.32 0.0M
2021-06-17 64.72 65.03 64.72 64.91 0.0M
2021-06-16 64.95 64.99 64.03 64.34 0.0M
2021-06-15 65.45 65.51 65.03 65.03 0.0M
2021-06-14 65.80 65.87 65.80 65.83 0.0M
2021-06-11 65.64 65.64 65.38 65.49 0.0M
2021-06-10 65.43 65.64 65.43 65.57 0.0M
2021-06-09 65.51 65.51 65.33 65.34 0.0M
2021-06-08 65.62 65.62 65.40 65.47 0.0M
2021-06-07 65.64 65.80 65.52 65.80 0.0M
2021-06-04 65.76 66.04 65.76 66.04 0.0M
2021-06-03 65.40 65.54 65.36 65.44 0.0M
2021-06-02 66.06 66.09 66.06 66.08 0.0M
2021-06-01 66.09 66.09 65.87 65.87 0.0M
2021-05-28 64.35 64.71 64.35 64.64 0.0M
2021-05-27 64.26 64.31 64.25 64.31 0.0M
2021-05-26 64.17 64.33 64.08 64.24 0.0M
2021-05-25 64.00 64.00 63.83 63.84 0.0M
2021-05-24 63.09 63.49 63.09 63.26 0.0M
2021-05-21 63.13 63.15 62.76 62.76 0.1M
2021-05-20 63.47 63.54 63.24 63.54 0.0M
2021-05-19 62.98 63.23 62.94 62.94 0.0M
2021-05-18 63.19 63.64 63.19 63.48 0.0M
2021-05-17 62.06 62.26 62.06 62.26 0.0M
2021-05-14 62.49 62.62 62.41 62.62 0.0M
2021-05-13 61.71 61.88 61.19 61.48 0.0M
2021-05-12 62.27 62.27 61.46 61.46 0.0M
2021-05-11 62.67 63.25 62.67 63.15 0.0M
2021-05-10 64.03 64.03 63.65 63.65 0.0M
2021-05-07 64.77 64.77 64.77 64.77 0.0M
2021-05-06 63.75 64.11 63.75 64.11 0.0M
2021-05-05 63.29 63.49 63.29 63.35 0.0M
2021-05-04 62.82 63.07 62.76 63.01 0.0M
2021-05-03 63.65 64.00 63.65 63.87 0.0M
2021-04-30 64.25 64.25 63.91 64.00 0.0M
2021-04-29 65.30 65.30 64.59 64.59 0.0M
2021-04-28 64.92 65.10 64.92 65.10 0.0M
2021-04-27 64.62 64.71 64.46 64.46 0.0M
2021-04-26 64.25 64.53 64.25 64.39 0.0M
2021-04-23 64.17 64.42 64.17 64.42 0.0M
2021-04-22 63.54 63.54 63.26 63.48 0.0M
2021-04-21 62.98 63.60 62.98 63.60 0.0M
2021-04-20 63.36 63.37 63.17 63.23 0.0M
2021-04-19 63.47 63.66 63.47 63.66 0.0M
2021-04-16 63.88 63.99 63.80 63.97 0.0M
2021-04-15 63.54 63.75 63.52 63.75 0.0M
2021-04-14 63.32 63.34 63.26 63.34 0.0M
2021-04-13 63.04 63.04 62.50 62.92 0.2M
2021-04-12 62.84 62.84 62.68 62.68 0.0M
2021-04-09 63.12 63.18 63.03 63.18 0.0M
2021-04-08 63.75 63.90 63.75 63.79 0.0M
2021-04-07 63.13 63.20 62.86 62.86 0.0M
2021-04-06 63.79 64.08 63.79 63.86 0.0M
2021-04-05 63.75 63.89 63.40 63.74 0.0M
2021-04-01 63.88 63.89 63.75 63.77 0.0M
2021-03-31 62.77 63.17 62.77 62.91 0.0M
2021-03-30 62.62 62.98 62.50 62.83 0.0M
2021-03-29 62.31 62.68 62.31 62.57 0.0M
2021-03-26 61.99 62.00 61.99 62.00 0.0M
2021-03-25 60.93 61.41 60.93 61.36 0.0M
2021-03-24 61.75 61.79 61.50 61.50 0.0M
2021-03-23 62.68 62.72 62.25 62.29 0.0M
2021-03-22 63.41 63.48 63.41 63.41 0.0M
2021-03-19 62.85 63.58 62.85 63.58 0.0M
2021-03-18 63.26 63.32 62.93 62.94 0.0M
2021-03-17 62.95 63.88 62.85 63.88 0.0M
2021-03-16 63.71 63.90 63.58 63.69 0.0M
2021-03-15 63.18 63.42 63.18 63.42 0.0M
2021-03-12 63.30 63.52 63.14 63.41 0.0M
2021-03-11 64.06 64.69 64.01 64.62 0.0M
2021-03-10 62.94 62.94 62.42 62.79 0.0M
2021-03-09 62.11 62.87 62.11 62.62 0.0M
2021-03-08 61.88 61.90 61.11 61.11 0.0M
2021-03-05 62.51 63.14 61.96 63.14 0.0M
2021-03-04 63.58 63.78 62.11 62.34 0.0M
2021-03-03 64.21 64.27 63.86 63.89 0.0M
2021-03-02 63.98 64.02 63.74 63.80 0.0M
2021-03-01 64.03 64.55 63.86 64.32 0.0M
2021-02-26 62.85 62.86 62.32 62.61 0.0M
2021-02-25 65.16 65.16 63.53 63.68 0.0M
2021-02-24 64.29 65.18 64.13 65.17 0.0M
2021-02-23 65.06 65.40 65.02 65.40 0.0M
2021-02-22 65.34 65.69 65.25 65.25 0.0M
2021-02-19 67.20 67.51 67.08 67.10 0.0M
2021-02-18 66.91 66.91 66.51 66.86 0.0M
2021-02-17 67.91 67.97 67.53 67.97 0.1M
2021-02-16 68.06 68.18 67.83 67.85 0.1M
2021-02-12 67.58 68.08 67.58 67.95 0.0M
2021-02-11 67.80 68.10 67.80 67.94 0.0M
2021-02-10 67.03 67.16 67.03 67.06 0.0M
2021-02-09 66.49 66.83 66.49 66.73 0.0M
2021-02-08 66.02 66.28 65.87 66.22 0.0M
2021-02-05 65.63 65.97 65.63 65.97 0.0M
2021-02-04 65.45 65.45 64.98 65.27 0.0M
2021-02-03 65.66 65.74 65.31 65.31 0.0M
2021-02-02 65.09 65.20 65.09 65.18 0.0M
2021-02-01 64.03 64.38 63.97 64.38 0.0M
2021-01-29 62.99 62.99 62.42 62.62 0.0M
2021-01-28 63.51 64.31 63.51 64.18 0.0M
2021-01-27 63.88 64.00 63.50 63.66 0.0M
2021-01-26 65.17 65.29 65.06 65.11 0.0M
2021-01-25 65.97 65.97 65.37 65.44 0.0M
2021-01-22 65.11 65.51 65.11 65.37 0.0M
2021-01-21 65.81 65.89 65.69 65.84 0.0M
2021-01-20 65.55 65.60 65.42 65.56 0.0M
2021-01-19 64.39 64.39 64.28 64.39 0.0M
2021-01-15 63.58 63.58 63.02 63.13 0.0M
2021-01-14 64.17 64.59 64.06 64.10 0.0M
2021-01-13 63.25 63.66 63.05 63.53 0.0M
2021-01-12 62.72 63.09 62.72 62.83 0.0M
2021-01-11 62.42 62.60 62.42 62.51 0.0M
2021-01-08 62.62 62.90 62.35 62.61 0.0M
2021-01-07 60.85 61.27 60.85 61.27 0.0M
2021-01-06 60.50 61.23 60.50 60.62 0.0M
2021-01-05 61.08 61.45 60.62 60.62 0.5M
2021-01-04 60.92 61.06 60.30 60.34 0.0M