iShares® ESG MSCI EM Leaders ETF (LDEM)
46.98
-0.54
(-1.14%)
USD |
NASDAQ |
Nov 13, 16:00
LDEM Price: 46.98 for Nov. 13, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 13, 2024 | 46.99 | 47.05 | 46.95 | 46.98 | 25760.00 |
| Nov 12, 2024 | 47.74 | 47.74 | 47.36 | 47.52 | 2438.00 |
| Nov 11, 2024 | 48.22 | 48.27 | 48.07 | 48.27 | 5507.00 |
| Nov 08, 2024 | 48.32 | 48.35 | 48.32 | 48.35 | 482.00 |
| Nov 07, 2024 | 49.45 | 49.65 | 49.45 | 49.55 | 1914.00 |
| Nov 06, 2024 | 48.37 | 48.88 | 48.32 | 48.77 | 5790.00 |
| Nov 05, 2024 | 49.36 | 49.41 | 49.22 | 49.41 | 9578.00 |
| Nov 04, 2024 | 48.98 | 48.98 | 48.70 | 48.79 | 3000.00 |
| Nov 01, 2024 | 48.52 | 48.52 | 48.28 | 48.28 | 1275.00 |
| Oct 31, 2024 | 48.30 | 48.30 | 48.14 | 48.14 | 1248.00 |
| Oct 30, 2024 | 48.61 | 48.61 | 48.52 | 48.52 | 261.00 |
| Oct 29, 2024 | 49.26 | 49.26 | 49.10 | 49.17 | 2422.00 |
| Oct 28, 2024 | 49.30 | 49.42 | 49.27 | 49.27 | 1816.00 |
| Oct 25, 2024 | 49.31 | 49.31 | 49.14 | 49.14 | 1912.00 |
| Oct 24, 2024 | 49.03 | 49.17 | 48.92 | 49.17 | 1010.00 |
| Oct 23, 2024 | 49.30 | 49.30 | 49.04 | 49.15 | 888.00 |
| Oct 22, 2024 | 49.50 | 49.58 | 49.50 | 49.55 | 839.00 |
| Oct 21, 2024 | 49.71 | 49.71 | 49.62 | 49.64 | 344.00 |
| Oct 18, 2024 | 50.29 | 50.29 | 50.09 | 50.09 | 961.00 |
| Oct 17, 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 218.00 |
| Oct 16, 2024 | 49.77 | 49.93 | 49.76 | 49.78 | 673.00 |
| Oct 15, 2024 | 49.31 | 49.31 | 49.25 | 49.25 | 401.00 |
| Oct 14, 2024 | 50.44 | 50.55 | 50.39 | 50.39 | 789.00 |
| Oct 11, 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 135.00 |
| Oct 10, 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 286.00 |
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
50.33
Average
47.01
Median
Jun 04 2020