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
2024-12-31 45.59 45.59 45.37 45.37 0.0M
2024-12-30 45.51 45.64 45.51 45.62 0.0M
2024-12-27 45.87 45.90 45.87 45.88 0.0M
2024-12-26 46.25 46.25 46.14 46.14 0.0M
2024-12-24 46.34 46.65 46.30 46.65 0.0M
2024-12-23 46.06 46.28 46.06 46.28 0.0M
2024-12-20 45.89 46.12 45.89 46.03 0.0M
2024-12-19 46.11 46.18 45.92 45.92 0.0M
2024-12-18 46.73 46.73 45.67 45.69 0.0M
2024-12-17 46.55 46.72 46.55 46.60 0.0M
2024-12-16 47.78 47.94 47.76 47.78 0.0M
2024-12-13 47.85 47.86 47.82 47.82 0.0M
2024-12-12 47.83 47.96 47.82 47.93 0.0M
2024-12-11 47.92 48.05 47.92 47.95 0.0M
2024-12-10 48.09 48.09 47.78 47.84 0.0M
2024-12-09 48.60 48.87 48.56 48.56 0.0M
2024-12-06 47.89 47.89 47.63 47.76 0.0M
2024-12-05 47.61 47.71 47.61 47.71 0.0M
2024-12-04 47.42 47.42 47.37 47.37 0.0M
2024-12-03 47.45 47.45 47.45 47.45 0.0M
2024-12-02 47.38 47.38 47.30 47.32 0.0M
2024-11-29 47.10 47.14 47.04 47.04 0.0M
2024-11-27 47.05 47.05 47.00 47.00 0.0M
2024-11-26 46.83 46.85 46.74 46.85 0.0M
2024-11-25 47.03 47.03 46.94 46.94 0.0M
2024-11-22 46.92 47.03 46.87 47.03 0.0M
2024-11-21 47.03 47.07 46.96 46.96 0.0M
2024-11-20 47.12 47.13 47.00 47.13 0.0M
2024-11-19 47.31 47.31 47.31 47.31 0.0M
2024-11-18 47.15 47.26 47.15 47.26 0.0M
2024-11-15 46.94 46.94 46.57 46.66 0.0M
2024-11-14 47.03 47.04 46.93 46.93 0.0M
2024-11-13 46.99 47.05 46.95 46.98 0.0M
2024-11-12 47.74 47.74 47.36 47.52 0.0M
2024-11-11 48.22 48.27 48.07 48.27 0.0M
2024-11-08 48.32 48.35 48.32 48.35 0.0M
2024-11-07 49.45 49.65 49.45 49.55 0.0M
2024-11-06 48.37 48.88 48.32 48.77 0.0M
2024-11-05 49.36 49.41 49.22 49.41 0.0M
2024-11-04 48.98 48.98 48.70 48.79 0.0M
2024-11-01 48.52 48.52 48.28 48.28 0.0M
2024-10-31 48.30 48.30 48.14 48.14 0.0M
2024-10-30 48.61 48.61 48.52 48.52 0.0M
2024-10-29 49.26 49.26 49.10 49.17 0.0M
2024-10-28 49.31 49.42 49.27 49.27 0.0M
2024-10-25 49.31 49.31 49.14 49.14 0.0M
2024-10-24 49.03 49.17 48.92 49.17 0.0M
2024-10-23 49.30 49.30 49.04 49.15 0.0M
2024-10-22 49.50 49.58 49.50 49.55 0.0M
2024-10-21 49.71 49.71 49.62 49.64 0.0M
2024-10-18 50.29 50.29 50.09 50.09 0.0M
2024-10-17 49.47 49.47 49.47 49.47 0.0M
2024-10-16 49.77 49.93 49.76 49.78 0.0M
2024-10-15 49.31 49.31 49.25 49.25 0.0M
2024-10-14 50.44 50.55 50.39 50.39 0.0M
2024-10-11 50.67 50.67 50.67 50.67 0.0M
2024-10-10 50.31 50.31 50.31 50.31 0.0M
2024-10-09 50.02 50.42 50.02 50.19 0.0M
2024-10-08 50.11 50.64 50.11 50.64 0.0M
2024-10-07 51.45 51.68 51.45 51.68 0.0M
2024-10-04 51.29 51.44 51.29 51.44 0.0M
2024-10-03 50.63 50.89 50.63 50.89 0.0M
2024-10-02 51.79 51.79 51.79 51.79 0.0M
2024-10-01 50.46 50.63 50.23 50.61 0.0M
2024-09-30 50.31 50.32 50.31 50.32 0.0M
2024-09-27 51.06 51.20 51.06 51.09 0.0M
2024-09-26 50.86 51.09 50.85 51.09 0.0M
2024-09-25 49.51 49.51 49.38 49.38 0.0M
2024-09-24 49.57 50.09 49.45 50.09 0.0M
2024-09-23 48.32 48.32 48.32 48.32 0.0M
2024-09-20 47.80 47.80 47.75 47.75 0.0M
2024-09-19 47.92 47.92 47.92 47.92 0.0M
2024-09-18 46.85 46.85 46.85 46.85 0.0M
2024-09-17 47.08 47.08 46.90 46.90 0.0M
2024-09-16 46.84 46.91 46.84 46.91 0.0M
2024-09-13 46.58 46.58 46.58 46.58 0.0M
2024-09-12 46.28 46.49 46.28 46.41 0.0M
2024-09-11 46.17 46.17 46.17 46.17 0.0M
2024-09-10 45.67 45.93 45.66 45.93 0.0M
2024-09-09 45.78 45.83 45.78 45.83 0.0M
2024-09-06 45.96 45.96 45.57 45.57 0.0M
2024-09-05 46.41 46.41 46.20 46.30 0.0M
2024-09-04 46.10 46.16 46.10 46.16 0.0M
2024-09-03 46.07 46.12 46.07 46.12 0.0M
2024-08-30 46.56 46.70 46.56 46.70 0.0M
2024-08-29 46.71 46.79 46.71 46.79 0.0M
2024-08-28 46.56 46.56 46.39 46.45 0.0M
2024-08-27 47.01 47.01 46.93 46.93 0.0M
2024-08-26 46.76 46.85 46.75 46.85 0.0M
2024-08-23 47.03 47.10 46.93 47.10 0.0M
2024-08-22 46.50 46.50 46.21 46.25 0.0M
2024-08-21 46.55 46.90 46.55 46.90 0.0M
2024-08-20 46.78 46.78 46.48 46.48 0.0M
2024-08-19 46.78 47.04 46.78 47.04 0.0M
2024-08-16 46.46 46.46 46.46 46.46 0.0M
2024-08-15 45.96 46.01 45.89 45.97 0.0M
2024-08-14 45.53 45.53 45.53 45.53 0.0M
2024-08-13 45.73 45.73 45.68 45.68 0.0M
2024-08-12 45.34 45.42 45.31 45.42 0.0M
2024-08-09 45.10 45.21 45.10 45.15 0.0M
2024-08-08 44.95 45.06 44.95 45.06 0.0M
2024-08-07 44.62 44.69 43.96 43.96 0.0M
2024-08-06 43.81 44.05 43.81 43.81 0.0M
2024-08-05 43.17 43.70 43.17 43.65 0.0M
2024-08-02 44.55 44.81 44.55 44.81 0.0M
2024-08-01 45.52 45.52 45.18 45.18 0.0M
2024-07-31 45.73 45.91 45.68 45.71 0.0M
2024-07-30 45.10 45.10 45.02 45.02 0.0M
2024-07-29 45.12 45.14 45.12 45.14 0.0M
2024-07-26 45.17 45.39 45.15 45.39 0.0M
2024-07-25 44.93 45.03 44.77 44.77 0.0M
2024-07-24 45.04 45.21 44.94 44.94 0.0M
2024-07-23 45.52 45.52 45.36 45.40 0.0M
2024-07-22 45.76 45.94 45.76 45.94 0.0M
2024-07-19 45.70 45.70 45.49 45.49 0.0M
2024-07-18 46.33 46.33 45.91 45.92 0.0M
2024-07-17 46.31 46.31 46.16 46.17 0.0M
2024-07-16 46.48 46.73 46.48 46.68 0.0M
2024-07-15 46.64 46.68 46.52 46.52 0.0M
2024-07-12 47.26 47.26 47.26 47.26 0.0M
2024-07-11 46.93 46.93 46.93 46.93 0.0M
2024-07-10 46.43 46.43 46.43 46.43 0.0M
2024-07-09 45.99 46.30 45.99 46.18 0.0M
2024-07-08 46.07 46.07 45.90 46.07 0.0M
2024-07-05 45.92 45.92 45.92 45.92 0.0M
2024-07-03 45.74 46.22 45.74 46.22 0.0M
2024-07-02 45.22 45.38 45.22 45.38 0.0M
2024-07-01 45.17 45.30 45.17 45.30 0.0M
2024-06-28 45.27 45.28 45.11 45.11 0.0M
2024-06-27 45.11 45.11 44.98 44.98 0.0M
2024-06-26 45.01 45.08 44.98 45.08 0.0M
2024-06-25 45.02 45.02 45.02 45.02 0.0M
2024-06-24 45.51 45.51 45.27 45.27 0.0M
2024-06-21 45.23 45.23 45.23 45.23 0.0M
2024-06-20 45.51 45.51 45.18 45.25 0.0M
2024-06-18 45.04 45.33 45.04 45.33 0.0M
2024-06-17 44.84 45.09 44.82 44.97 0.0M
2024-06-14 44.66 44.79 44.66 44.79 0.0M
2024-06-13 44.65 44.65 44.65 44.65 0.0M
2024-06-12 44.98 45.07 44.78 44.78 0.0M
2024-06-11 44.54 44.54 44.54 44.54 0.0M
2024-06-10 45.15 45.25 45.12 45.22 0.0M
2024-06-07 45.09 45.09 44.86 44.86 0.0M
2024-06-06 45.37 45.41 45.33 45.33 0.0M
2024-06-05 45.24 45.33 45.18 45.22 0.0M
2024-06-04 44.57 44.74 44.57 44.74 0.0M
2024-06-03 45.19 45.19 44.98 45.08 0.0M
2024-05-31 44.81 44.81 44.50 44.70 0.0M
2024-05-30 45.20 45.21 45.18 45.21 0.0M
2024-05-29 45.26 45.31 45.20 45.31 0.0M
2024-05-28 46.03 46.03 45.89 45.89 0.0M
2024-05-24 46.00 46.14 45.99 45.99 0.0M
2024-05-23 46.60 46.60 45.94 45.98 0.0M
2024-05-22 46.64 46.64 46.35 46.35 0.0M
2024-05-21 46.71 46.71 46.71 46.71 0.0M
2024-05-20 47.19 47.19 47.00 47.01 0.0M
2024-05-17 47.00 47.34 47.00 47.34 0.0M
2024-05-16 46.89 47.09 46.83 47.08 0.0M
2024-05-15 46.74 46.82 46.56 46.82 0.0M
2024-05-14 46.06 46.23 46.06 46.20 0.0M
2024-05-13 46.16 46.23 46.16 46.23 0.0M
2024-05-10 45.76 45.76 45.65 45.65 0.0M
2024-05-09 45.38 45.64 45.38 45.64 0.0M
2024-05-08 45.38 45.38 45.38 45.38 0.0M
2024-05-07 45.40 45.40 45.26 45.27 0.0M
2024-05-06 45.61 45.78 45.53 45.78 0.0M
2024-05-03 45.27 45.60 45.11 45.60 0.0M
2024-05-02 44.39 44.96 44.39 44.96 0.0M
2024-05-01 44.01 44.01 43.93 44.00 0.0M
2024-04-30 43.90 43.95 43.76 43.76 0.0M
2024-04-29 44.15 44.48 44.15 44.48 0.0M
2024-04-26 43.84 43.84 43.84 43.84 0.0M
2024-04-25 43.01 43.52 43.01 43.52 0.0M
2024-04-24 43.25 43.26 43.23 43.26 0.0M
2024-04-23 42.95 43.29 42.95 43.25 0.0M
2024-04-22 42.74 42.99 42.74 42.99 0.0M
2024-04-19 42.38 42.38 42.25 42.26 0.0M
2024-04-18 42.45 42.57 42.30 42.51 0.0M
2024-04-17 42.25 42.33 42.10 42.10 0.0M
2024-04-16 42.38 42.44 42.26 42.34 0.0M
2024-04-15 43.37 43.37 42.74 42.76 0.0M
2024-04-12 43.53 43.53 43.20 43.20 0.0M
2024-04-11 44.08 44.08 44.08 44.08 0.0M
2024-04-10 43.98 44.00 43.87 44.00 0.0M
2024-04-09 44.42 44.45 44.42 44.45 0.0M
2024-04-08 44.16 44.24 44.16 44.24 0.0M
2024-04-05 43.70 43.93 43.70 43.78 0.0M
2024-04-04 44.34 44.40 43.78 43.87 0.0M
2024-04-03 43.94 43.94 43.83 43.83 0.0M
2024-04-02 43.89 44.02 43.89 44.02 0.0M
2024-04-01 44.10 44.11 43.92 44.02 0.0M
2024-03-28 43.91 43.93 43.83 43.83 0.0M
2024-03-27 43.79 43.96 43.79 43.96 0.0M
2024-03-26 43.88 43.88 43.71 43.71 0.0M
2024-03-25 43.70 43.80 43.65 43.80 0.0M
2024-03-22 43.67 43.70 43.57 43.57 0.0M
2024-03-21 44.05 44.15 44.05 44.10 0.0M
2024-03-20 43.73 44.07 43.73 44.07 0.0M
2024-03-19 43.73 43.73 43.72 43.72 0.0M
2024-03-18 43.81 43.81 43.81 43.81 0.0M
2024-03-15 44.06 44.07 43.83 43.96 0.0M
2024-03-14 44.28 44.28 44.00 44.13 0.0M
2024-03-13 44.37 44.37 44.37 44.37 0.0M
2024-03-12 44.41 44.58 44.41 44.58 0.0M
2024-03-11 44.11 44.11 44.00 44.02 0.0M
2024-03-08 43.87 43.87 43.84 43.84 0.0M
2024-03-07 43.50 43.80 43.50 43.80 0.0M
2024-03-06 43.64 43.65 43.51 43.65 0.0M
2024-03-05 42.99 43.02 42.89 42.97 0.0M
2024-03-04 43.42 43.42 43.25 43.25 0.0M
2024-03-01 43.34 43.65 43.34 43.56 0.0M
2024-02-29 43.32 43.32 43.24 43.25 0.0M
2024-02-28 43.22 43.22 43.01 43.13 0.0M
2024-02-27 43.86 43.86 43.72 43.75 0.0M
2024-02-26 43.62 43.66 43.47 43.62 0.0M
2024-02-23 43.59 43.79 43.59 43.72 0.0M
2024-02-22 43.55 43.77 43.55 43.76 0.0M
2024-02-21 43.46 43.46 43.30 43.37 0.0M
2024-02-20 43.41 43.48 43.14 43.36 0.0M
2024-02-16 43.26 43.45 43.22 43.22 0.0M
2024-02-15 42.88 43.10 42.88 43.10 0.0M
2024-02-14 42.74 42.85 42.73 42.79 0.0M
2024-02-13 42.36 42.43 42.01 42.27 0.0M
2024-02-12 43.15 43.32 43.01 43.01 0.0M
2024-02-09 42.37 42.83 42.37 42.83 0.0M
2024-02-08 42.43 42.50 42.43 42.50 0.0M
2024-02-07 42.79 42.81 42.70 42.81 0.0M
2024-02-06 42.97 43.02 42.97 43.02 0.0M
2024-02-05 41.95 42.14 41.95 42.14 0.0M
2024-02-02 41.90 42.11 41.90 41.96 0.0M
2024-02-01 42.12 42.12 42.12 42.12 0.0M
2024-01-31 42.04 42.04 41.79 41.84 0.0M
2024-01-30 41.96 41.96 41.86 41.86 0.0M
2024-01-29 42.27 42.33 42.27 42.33 0.0M
2024-01-26 42.36 42.36 42.17 42.17 0.0M
2024-01-25 42.20 42.23 42.11 42.22 0.0M
2024-01-24 42.52 42.52 42.17 42.17 0.0M
2024-01-23 41.67 41.87 41.63 41.87 0.0M
2024-01-22 41.37 41.37 41.21 41.22 0.0M
2024-01-19 41.26 41.77 41.26 41.68 0.0M
2024-01-18 41.34 41.49 41.34 41.43 0.0M
2024-01-17 40.87 41.08 40.87 41.08 0.0M
2024-01-16 41.86 41.94 41.77 41.77 0.0M
2024-01-12 42.92 42.92 42.73 42.74 0.0M
2024-01-11 42.75 42.75 42.41 42.74 0.0M
2024-01-10 42.41 42.49 42.38 42.49 0.0M
2024-01-09 42.50 42.55 42.44 42.55 0.0M
2024-01-08 42.73 43.02 42.73 43.02 0.0M
2024-01-05 42.94 43.08 42.83 42.99 0.0M
2024-01-04 42.97 43.08 42.92 42.97 0.0M
2024-01-03 42.91 43.18 42.87 43.15 0.0M
2024-01-02 43.32 43.32 43.10 43.17 0.0M