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
2023-12-29 43.71 43.97 43.71 43.97 0.0M
2023-12-28 43.94 44.04 43.83 43.91 0.0M
2023-12-27 43.36 43.62 43.36 43.62 0.0M
2023-12-26 43.26 43.33 43.25 43.31 0.0M
2023-12-22 42.74 43.13 42.74 42.88 0.0M
2023-12-21 43.15 43.40 43.14 43.40 0.0M
2023-12-20 42.96 43.07 42.42 42.42 0.0M
2023-12-19 44.11 44.46 44.11 44.39 0.0M
2023-12-18 43.99 43.99 43.92 43.92 0.0M
2023-12-15 44.17 44.19 44.07 44.07 0.0M
2023-12-14 44.00 44.30 44.00 44.30 0.0M
2023-12-13 42.83 43.39 42.63 43.39 0.0M
2023-12-12 42.84 43.04 42.79 42.99 0.0M
2023-12-11 42.88 43.06 42.88 43.00 0.0M
2023-12-08 42.81 43.00 42.81 42.86 0.0M
2023-12-07 43.08 43.25 43.08 43.13 0.0M
2023-12-06 43.22 43.33 42.93 42.93 0.2M
2023-12-05 42.84 43.09 42.79 42.93 0.0M
2023-12-04 43.44 43.44 43.13 43.13 0.0M
2023-12-01 43.20 43.75 43.20 43.75 0.0M
2023-11-30 43.58 43.65 43.54 43.64 0.0M
2023-11-29 43.64 43.67 43.49 43.49 0.0M
2023-11-28 43.80 43.94 43.75 43.88 0.0M
2023-11-27 43.64 43.71 43.61 43.61 0.0M
2023-11-24 43.95 43.95 43.95 43.95 0.0M
2023-11-22 43.76 43.79 43.76 43.79 0.0M
2023-11-21 43.84 43.87 43.84 43.87 0.0M
2023-11-20 44.18 44.22 44.10 44.10 0.0M
2023-11-17 43.61 43.72 43.61 43.72 0.0M
2023-11-16 43.54 43.55 43.54 43.55 0.0M
2023-11-15 44.12 44.36 44.12 44.26 0.0M
2023-11-14 43.39 43.72 43.39 43.63 0.0M
2023-11-13 42.70 42.70 42.55 42.58 0.0M
2023-11-10 42.27 42.53 42.21 42.53 0.0M
2023-11-09 42.75 42.75 42.24 42.27 0.0M
2023-11-08 42.86 42.86 42.71 42.74 0.0M
2023-11-07 42.63 43.06 42.63 43.06 0.0M
2023-11-06 43.33 43.33 43.07 43.13 0.0M
2023-11-03 42.44 43.06 42.44 42.88 0.0M
2023-11-02 41.96 42.01 41.96 42.00 0.0M
2023-11-01 41.00 41.26 41.00 41.23 0.0M
2023-10-31 40.88 41.01 40.71 40.93 0.0M
2023-10-30 41.14 41.33 41.14 41.25 0.0M
2023-10-27 40.92 40.92 40.81 40.81 0.0M
2023-10-26 41.02 41.02 40.82 40.99 0.0M
2023-10-25 41.09 41.26 41.06 41.12 0.0M
2023-10-24 41.56 41.77 41.56 41.59 0.0M
2023-10-23 41.14 41.30 41.07 41.18 0.0M
2023-10-20 41.56 41.56 41.03 41.19 0.0M
2023-10-19 42.03 42.13 41.52 41.93 0.2M
2023-10-18 42.47 42.47 42.19 42.19 0.0M
2023-10-17 42.82 43.25 42.82 43.10 0.0M
2023-10-16 42.97 43.21 42.93 43.12 0.0M
2023-10-13 43.01 43.10 42.76 42.85 0.0M
2023-10-12 43.16 43.16 42.88 42.93 0.0M
2023-10-11 43.65 43.65 43.45 43.55 0.0M
2023-10-10 43.01 43.32 43.01 43.29 0.0M
2023-10-09 42.17 42.70 42.17 42.70 0.0M
2023-10-06 42.12 42.80 42.12 42.80 0.0M
2023-10-05 41.90 42.25 41.87 42.21 0.0M
2023-10-04 41.87 42.05 41.80 41.96 0.0M
2023-10-03 42.05 42.13 41.95 41.97 0.0M
2023-10-02 42.63 42.63 42.37 42.49 0.0M
2023-09-29 42.91 42.91 42.31 42.78 0.2M
2023-09-28 42.41 42.56 42.39 42.56 0.0M
2023-09-27 42.46 42.49 42.26 42.28 0.0M
2023-09-26 42.45 42.47 42.32 42.42 0.0M
2023-09-25 42.85 43.01 42.79 42.98 0.0M
2023-09-22 43.29 43.29 43.15 43.22 0.0M
2023-09-21 42.78 42.78 42.70 42.70 0.0M
2023-09-20 43.60 43.75 43.39 43.39 0.0M
2023-09-19 43.42 43.51 43.42 43.51 0.0M
2023-09-18 43.65 43.81 43.64 43.81 0.0M
2023-09-15 43.87 43.97 43.69 43.78 0.0M
2023-09-14 43.82 43.98 43.82 43.82 0.0M
2023-09-13 43.78 43.78 43.64 43.64 0.0M
2023-09-12 43.66 43.78 43.64 43.78 0.0M
2023-09-11 43.55 43.76 43.55 43.73 0.0M
2023-09-08 43.36 43.36 43.26 43.26 0.0M
2023-09-07 43.25 43.25 43.08 43.25 0.0M
2023-09-06 43.88 44.02 43.72 43.73 0.0M
2023-09-05 44.10 44.17 44.07 44.07 0.0M
2023-09-01 44.42 44.47 44.32 44.32 0.0M
2023-08-31 44.20 44.20 43.91 43.91 0.0M
2023-08-30 44.54 44.61 44.54 44.61 0.0M
2023-08-29 44.48 44.66 44.48 44.66 0.0M
2023-08-28 44.22 44.26 44.05 44.14 0.1M
2023-08-25 43.72 43.88 43.63 43.80 0.0M
2023-08-24 43.82 43.87 43.67 43.67 0.0M
2023-08-23 43.92 44.01 43.92 44.00 0.0M
2023-08-22 43.66 43.66 43.34 43.42 0.0M
2023-08-21 43.28 43.48 43.25 43.48 0.0M
2023-08-18 43.27 43.31 43.27 43.31 0.0M
2023-08-17 43.87 43.87 43.62 43.71 0.0M
2023-08-16 43.72 43.81 43.50 43.50 0.0M
2023-08-15 43.99 44.03 43.99 44.03 0.0M
2023-08-14 44.40 44.54 44.32 44.54 0.0M
2023-08-11 44.72 44.91 44.72 44.77 0.0M
2023-08-10 45.83 45.84 45.47 45.63 0.0M
2023-08-09 45.27 45.32 45.05 45.28 0.0M
2023-08-08 44.95 45.28 44.95 45.24 0.0M
2023-08-07 46.02 46.02 45.69 45.76 0.0M
2023-08-04 45.92 46.07 45.92 46.02 0.0M
2023-08-03 46.02 46.02 46.02 46.02 0.0M
2023-08-02 45.85 45.87 45.82 45.87 0.0M
2023-08-01 47.03 47.03 46.80 46.80 0.0M
2023-07-31 47.58 47.58 47.55 47.55 0.0M
2023-07-28 47.11 47.40 47.11 47.40 0.0M
2023-07-27 46.20 46.23 46.13 46.13 0.0M
2023-07-26 46.80 46.87 46.77 46.84 0.0M
2023-07-25 46.46 46.52 46.38 46.38 0.0M
2023-07-24 45.75 46.29 45.75 46.10 0.0M
2023-07-21 45.62 45.62 45.61 45.62 0.0M
2023-07-20 45.63 45.63 45.50 45.56 0.0M
2023-07-19 45.91 45.97 45.89 45.97 0.0M
2023-07-18 45.83 45.87 45.83 45.87 0.0M
2023-07-17 45.99 46.27 45.84 46.13 0.0M
2023-07-14 46.17 46.37 46.17 46.34 0.0M
2023-07-13 46.31 46.64 46.31 46.46 0.0M
2023-07-12 45.81 46.12 45.81 45.92 0.0M
2023-07-11 44.95 45.10 44.95 45.10 0.0M
2023-07-10 44.57 44.63 44.55 44.63 0.0M
2023-07-07 44.64 44.93 44.64 44.75 0.0M
2023-07-06 43.96 44.00 43.91 43.91 0.0M
2023-07-05 44.95 44.99 44.86 44.99 0.0M
2023-07-03 45.19 45.19 45.10 45.10 0.0M
2023-06-30 44.69 44.81 44.63 44.76 0.0M
2023-06-29 44.37 44.37 44.22 44.22 0.0M
2023-06-28 44.40 44.68 44.40 44.68 0.0M
2023-06-27 44.82 44.88 44.79 44.88 0.0M
2023-06-26 44.43 44.58 44.34 44.34 0.0M
2023-06-23 44.33 44.43 44.18 44.40 0.0M
2023-06-22 44.93 45.13 44.93 44.96 0.0M
2023-06-21 45.17 45.30 45.17 45.30 0.0M
2023-06-20 45.29 45.37 45.28 45.28 0.0M
2023-06-16 46.34 46.39 46.26 46.36 0.0M
2023-06-15 46.34 46.40 46.25 46.37 0.0M
2023-06-14 45.93 46.08 45.93 46.08 0.0M
2023-06-13 45.68 45.68 45.55 45.55 0.0M
2023-06-12 45.18 45.31 45.18 45.29 0.0M
2023-06-09 45.19 45.28 45.00 45.00 0.0M
2023-06-08 45.06 45.06 44.90 44.97 0.0M
2023-06-07 44.61 44.61 44.61 44.61 0.0M
2023-06-06 45.18 45.31 45.18 45.24 0.0M
2023-06-05 44.68 44.78 44.65 44.78 0.0M
2023-06-02 44.64 44.69 44.64 44.69 0.0M
2023-06-01 43.73 44.12 43.73 44.12 0.0M
2023-05-31 43.34 43.42 43.17 43.42 0.0M
2023-05-30 43.72 43.72 43.53 43.57 0.0M
2023-05-26 43.98 44.38 43.98 44.16 0.0M
2023-05-25 43.69 43.71 43.58 43.59 0.0M
2023-05-24 43.88 44.00 43.84 43.84 0.0M
2023-05-23 44.61 44.62 44.28 44.34 0.0M
2023-05-22 45.00 45.02 44.76 45.00 0.0M
2023-05-19 44.69 44.70 44.49 44.52 0.0M
2023-05-18 44.57 44.65 44.46 44.65 0.0M
2023-05-17 44.85 45.08 44.85 45.01 0.0M
2023-05-16 45.05 45.05 44.83 44.86 0.1M
2023-05-15 44.76 45.14 44.73 45.14 0.0M
2023-05-12 44.50 44.50 44.27 44.42 0.0M
2023-05-11 44.52 44.88 44.52 44.88 0.0M
2023-05-10 44.86 44.94 44.67 44.88 0.0M
2023-05-09 44.84 44.95 44.80 44.93 0.0M
2023-05-08 45.09 45.19 45.09 45.09 0.0M
2023-05-05 45.10 45.20 45.10 45.20 0.0M
2023-05-04 44.59 44.63 44.53 44.53 0.0M
2023-05-03 44.29 44.51 44.28 44.33 0.0M
2023-05-02 44.28 44.28 44.21 44.21 0.0M
2023-05-01 45.01 45.01 44.61 44.78 0.0M
2023-04-28 44.65 44.90 44.65 44.83 0.0M
2023-04-27 44.38 44.69 44.38 44.69 0.0M
2023-04-26 44.19 44.22 44.10 44.11 0.0M
2023-04-25 43.98 44.08 43.81 43.95 0.0M
2023-04-24 44.78 44.79 44.58 44.72 0.0M
2023-04-21 44.83 44.93 44.77 44.88 0.0M
2023-04-20 45.49 45.54 45.19 45.19 0.1M
2023-04-19 45.29 45.48 45.29 45.45 0.0M
2023-04-18 45.83 45.88 45.75 45.87 0.0M
2023-04-17 45.77 45.96 45.77 45.96 0.0M
2023-04-14 45.79 45.79 45.77 45.77 0.0M
2023-04-13 46.10 46.10 46.10 46.10 0.0M
2023-04-12 45.61 45.61 45.27 45.27 0.0M
2023-04-11 45.83 45.83 45.66 45.66 0.0M
2023-04-10 45.45 45.50 45.32 45.50 0.0M
2023-04-06 45.17 45.61 45.17 45.45 0.0M
2023-04-05 45.57 45.63 45.18 45.27 0.0M
2023-04-04 45.53 45.68 45.53 45.62 0.0M
2023-04-03 45.38 45.63 45.38 45.62 0.0M
2023-03-31 45.41 45.53 45.41 45.53 0.0M
2023-03-30 45.65 45.65 45.54 45.54 0.0M
2023-03-29 45.21 45.21 45.21 45.21 0.0M
2023-03-28 44.73 45.04 44.73 45.04 0.0M
2023-03-27 44.17 44.32 44.05 44.31 0.0M
2023-03-24 44.38 44.48 44.38 44.43 0.0M
2023-03-23 44.79 44.79 44.36 44.59 0.0M
2023-03-22 44.26 44.49 43.92 43.93 0.0M
2023-03-21 43.65 43.90 43.62 43.82 0.0M
2023-03-20 43.20 43.44 43.01 43.38 0.0M
2023-03-17 43.25 43.27 42.85 42.97 0.0M
2023-03-16 42.91 43.38 42.91 43.38 0.0M
2023-03-15 42.42 42.55 42.30 42.55 0.0M
2023-03-14 43.47 43.48 43.21 43.37 0.0M
2023-03-13 43.48 43.64 43.39 43.39 0.0M
2023-03-10 43.63 43.70 43.36 43.36 0.0M
2023-03-09 44.08 44.08 43.51 43.56 0.0M
2023-03-08 44.42 44.42 44.28 44.40 0.0M
2023-03-07 44.37 44.55 44.34 44.49 0.0M
2023-03-06 45.25 45.32 45.01 45.01 0.0M
2023-03-03 44.99 45.25 44.99 45.25 0.0M
2023-03-02 44.69 44.94 44.63 44.78 0.0M
2023-03-01 44.86 44.86 44.70 44.77 0.0M
2023-02-28 43.94 43.94 43.77 43.77 0.0M
2023-02-27 44.06 44.22 44.02 44.05 0.0M
2023-02-24 43.85 43.95 43.72 43.95 0.0M
2023-02-23 45.17 45.17 44.70 44.90 0.0M
2023-02-22 44.62 44.78 44.59 44.66 0.0M
2023-02-21 45.25 45.25 44.87 44.96 0.0M
2023-02-17 45.37 45.47 45.37 45.42 0.0M
2023-02-16 45.92 46.23 45.92 45.96 0.0M
2023-02-15 45.83 46.14 45.76 46.14 0.0M
2023-02-14 46.10 46.35 46.10 46.28 0.0M
2023-02-13 46.50 46.60 46.37 46.48 0.0M
2023-02-10 45.95 46.14 45.95 46.14 0.0M
2023-02-09 46.88 46.88 46.50 46.56 0.0M
2023-02-08 46.39 46.42 46.29 46.29 0.0M
2023-02-07 46.38 46.55 46.07 46.55 0.0M
2023-02-06 46.24 46.33 46.04 46.28 0.0M
2023-02-03 47.35 47.35 46.82 46.91 0.0M
2023-02-02 47.54 47.86 47.54 47.68 0.0M
2023-02-01 47.85 48.17 47.44 48.17 0.0M
2023-01-31 47.32 47.40 47.31 47.40 0.0M
2023-01-30 47.76 47.82 47.65 47.65 0.0M
2023-01-27 48.45 48.51 48.27 48.51 0.0M
2023-01-26 48.52 48.74 48.52 48.74 0.0M
2023-01-25 47.87 48.33 47.87 48.33 0.0M
2023-01-24 48.21 48.32 48.16 48.25 0.0M
2023-01-23 48.31 48.48 48.30 48.40 0.0M
2023-01-20 47.81 47.93 47.73 47.93 0.0M
2023-01-19 47.17 47.43 47.17 47.43 0.0M
2023-01-18 47.51 47.51 46.90 46.90 0.0M
2023-01-17 47.25 47.43 47.16 47.43 0.1M
2023-01-13 47.33 47.54 47.27 47.54 0.0M
2023-01-12 46.98 47.34 46.98 47.34 0.0M
2023-01-11 46.93 47.42 46.93 47.08 0.1M
2023-01-10 46.79 46.94 46.77 46.94 0.0M
2023-01-09 46.68 46.79 46.40 46.40 0.0M
2023-01-06 45.53 46.18 45.53 46.18 0.0M
2023-01-05 45.17 45.22 44.56 44.56 0.0M
2023-01-04 44.75 45.41 44.75 45.41 0.0M
2023-01-03 44.39 44.39 43.95 44.10 0.0M