iShares® ESG MSCI EM Leaders ETF (LDEM)
42.76
-0.44
(-1.02%)
USD |
NASDAQ |
Apr 15, 16:00
LDEM Price: 42.76 for April 15, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 15, 2024 | 43.37 | 43.37 | 42.74 | 42.76 | 1721.00 |
| 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 | 1207.00 |
| Apr 09, 2024 | 44.42 | 44.45 | 44.42 | 44.45 | 325.00 |
| Apr 08, 2024 | 44.16 | 44.24 | 44.16 | 44.24 | 517.00 |
| Apr 05, 2024 | 43.70 | 43.93 | 43.70 | 43.78 | 2239.00 |
| Apr 04, 2024 | 44.34 | 44.40 | 43.78 | 43.87 | 891.00 |
| Apr 03, 2024 | 43.94 | 43.94 | 43.83 | 43.83 | 1085.00 |
| Apr 02, 2024 | 43.89 | 44.02 | 43.89 | 44.02 | 1683.00 |
| Apr 01, 2024 | 44.10 | 44.11 | 43.92 | 44.02 | 3768.00 |
| Mar 28, 2024 | 43.91 | 43.93 | 43.83 | 43.83 | 639.00 |
| Mar 27, 2024 | 43.79 | 43.96 | 43.79 | 43.96 | 1001.00 |
| Mar 26, 2024 | 43.88 | 43.88 | 43.71 | 43.71 | 620.00 |
| Mar 25, 2024 | 43.70 | 43.80 | 43.65 | 43.80 | 3560.00 |
| Mar 22, 2024 | 43.67 | 43.70 | 43.57 | 43.57 | 1098.00 |
| Mar 21, 2024 | 44.05 | 44.15 | 44.05 | 44.10 | 1806.00 |
| Mar 20, 2024 | 43.73 | 44.07 | 43.73 | 44.07 | 822.00 |
| Mar 19, 2024 | 43.73 | 43.73 | 43.72 | 43.72 | 858.00 |
| Mar 18, 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 253.00 |
| Mar 15, 2024 | 44.06 | 44.07 | 43.83 | 43.96 | 1780.00 |
| Mar 14, 2024 | 44.28 | 44.28 | 44.00 | 44.13 | 1481.00 |
| Mar 13, 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 379.00 |
| Mar 12, 2024 | 44.41 | 44.58 | 44.41 | 44.58 | 512.00 |
| Mar 11, 2024 | 44.11 | 44.11 | 44.00 | 44.02 | 793.00 |
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
50.86
Average
47.68
Median
May 18 2022