Indicators

Ishares ESG MSCI EM Leaders ETF (NQ: LDEM )

45.99 +0.01 (+0.02%)

Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	43.32	43.32	43.24	43.25	685	+0.12(+0.29%)
Feb 28, 2024	43.22	43.22	43.01	43.12	1,783	-0.62(-1.43%)
Feb 27, 2024	43.86	43.86	43.72	43.75	834	+0.13(+0.30%)
Feb 26, 2024	43.62	43.66	43.47	43.62	3,545	-0.10(-0.23%)
Feb 23, 2024	43.59	43.79	43.59	43.72	1,796	-0.04(-0.09%)
Feb 22, 2024	43.55	43.77	43.55	43.76	1,459	+0.39(+0.90%)
Feb 21, 2024	43.46	43.46	43.30	43.37	903	+0.01(+0.02%)
Feb 20, 2024	43.41	43.48	43.14	43.36	22,708	+0.14(+0.32%)
Feb 16, 2024	43.26	43.45	43.22	43.22	1,214	+0.12(+0.28%)
Feb 15, 2024	42.88	43.10	42.88	43.10	2,441	+0.31(+0.72%)
Feb 14, 2024	42.74	42.84	42.73	42.79	3,999	+0.52(+1.23%)
Feb 13, 2024	42.36	42.43	42.01	42.27	5,337	-0.74(-1.72%)
Feb 12, 2024	43.15	43.32	43.01	43.01	8,685	+0.18(+0.42%)
Feb 09, 2024	42.37	42.83	42.37	42.83	2,221	+0.33(+0.79%)
Feb 08, 2024	42.43	42.50	42.43	42.50	1,187	-0.31(-0.74%)
Feb 07, 2024	42.78	42.81	42.70	42.81	4,057	-0.21(-0.49%)
Feb 06, 2024	42.97	43.02	42.97	43.02	691	+0.88(+2.09%)
Feb 05, 2024	41.95	42.14	41.95	42.14	772	+0.18(+0.43%)
Feb 02, 2024	41.90	42.11	41.90	41.96	2,185	-0.16(-0.38%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.