iShares® ESG MSCI EM Leaders ETF (LDEM)
45.38
+0.11
(+0.24%)
USD |
NASDAQ |
May 08, 16:00
LDEM Price: 45.38 for May 8, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 08, 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 41.00 |
May 07, 2024 | 45.40 | 45.40 | 45.26 | 45.27 | 774.00 |
May 06, 2024 | 45.61 | 45.78 | 45.53 | 45.78 | 10811.00 |
May 03, 2024 | 45.27 | 45.60 | 45.11 | 45.60 | 1986.00 |
May 02, 2024 | 44.39 | 44.96 | 44.39 | 44.96 | 329.00 |
May 01, 2024 | 44.01 | 44.01 | 43.93 | 44.00 | 2946.00 |
Apr 30, 2024 | 43.90 | 43.95 | 43.76 | 43.76 | 4136.00 |
Apr 29, 2024 | 44.15 | 44.48 | 44.15 | 44.48 | 3418.00 |
Apr 26, 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 157.00 |
Apr 25, 2024 | 43.01 | 43.52 | 43.01 | 43.52 | 657.00 |
Apr 24, 2024 | 43.25 | 43.26 | 43.23 | 43.26 | 693.00 |
Apr 23, 2024 | 42.95 | 43.29 | 42.95 | 43.25 | 1597.00 |
Apr 22, 2024 | 42.74 | 42.99 | 42.74 | 42.99 | 615.00 |
Apr 19, 2024 | 42.38 | 42.38 | 42.25 | 42.26 | 777.00 |
Apr 18, 2024 | 42.45 | 42.57 | 42.30 | 42.51 | 1253.00 |
Apr 17, 2024 | 42.24 | 42.33 | 42.10 | 42.10 | 1252.00 |
Apr 16, 2024 | 42.38 | 42.44 | 42.26 | 42.34 | 2430.00 |
Apr 15, 2024 | 43.37 | 43.37 | 42.74 | 42.76 | 1722.00 |
Apr 12, 2024 | 43.53 | 43.53 | 43.20 | 43.20 | 416.00 |
Apr 11, 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 128.00 |
Apr 10, 2024 | 43.98 | 44.00 | 43.87 | 44.00 | 1208.00 |
Apr 09, 2024 | 44.42 | 44.45 | 44.42 | 44.45 | 326.00 |
Apr 08, 2024 | 44.16 | 44.24 | 44.16 | 44.24 | 517.00 |
Apr 05, 2024 | 43.70 | 43.93 | 43.70 | 43.78 | 2240.00 |
Apr 04, 2024 | 44.34 | 44.40 | 43.78 | 43.87 | 891.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
35.58
Minimum
Mar 23 2020
67.97
Maximum
Feb 17 2021
50.75
Average
47.49
Median