MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LDEM — iShares ESG MSCI EM Leaders ETF
NasdaqiShares ESG MSCI EM Leaders ETF
$60.68
+0.32(+0.53%)
- O
- 60.55
- H
- 60.68
- L
- 60.55
- V
- 550.09
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$60.68
Period Return+26.32%
Period High$64.73
Period Low$47.73
Avg Daily Volume3.0K
Total Trading Days365
LDEM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $60.55 | $60.68 | $60.55 | $60.68 | +$0.32 | +0.53% | 550 | $60.59 | $60.55 $60.68 |
| Oct 1, 2026 | $60.49 | $60.49 | $60.37 | $60.37 | $-0.13 | -0.21% | 1,186 | $60.43 | $60.37 $60.49 |
| Sep 30, 2026 | $60.75 | $60.81 | $60.48 | $60.50 | $-0.29 | -0.48% | 5,641 | $60.72 | $60.48 $60.81 |
| Sep 29, 2026 | $60.68 | $60.79 | $60.55 | $60.79 | $-0.10 | -0.16% | 2,093 | $60.64 | $60.55 $60.79 |
| Sep 28, 2026 | $60.94 | $60.94 | $60.89 | $60.89 | $-0.48 | -0.78% | 759 | $60.94 | $60.89 $60.94 |
| Sep 25, 2026 | $61.29 | $61.36 | $61.29 | $61.36 | +$0.49 | +0.80% | 665 | $61.30 | $61.29 $61.36 |
| Sep 24, 2026 | $60.84 | $60.88 | $60.56 | $60.88 | $-0.43 | -0.70% | 800 | $60.81 | $60.56 $60.88 |
| Sep 23, 2026 | $61.39 | $61.39 | $61.31 | $61.31 | $-1.37 | -2.19% | 1,019 | $61.47 | $61.31 $61.39 |
| Sep 22, 2026 | $62.56 | $62.68 | $62.56 | $62.68 | +$0.17 | +0.28% | 658 | $62.56 | $62.56 $62.68 |
| Sep 21, 2026 | $62.37 | $62.50 | $62.37 | $62.50 | +$1.28 | +2.10% | 217 | $62.35 | $62.37 $62.50 |
| Sep 18, 2026 | $60.94 | $61.22 | $60.94 | $61.22 | $-0.01 | -0.02% | 1,209 | $61.04 | $60.94 $61.22 |
| Sep 17, 2026 | $61.28 | $61.28 | $61.23 | $61.23 | +$0.96 | +1.59% | 445 | $61.23 | $61.23 $61.28 |
| Sep 16, 2026 | $60.86 | $60.86 | $60.27 | $60.27 | $-0.28 | -0.46% | 452 | $60.84 | $60.27 $60.86 |
| Sep 15, 2026 | $60.65 | $60.65 | $60.43 | $60.55 | $-0.25 | -0.41% | 3,595 | $60.59 | $60.43 $60.65 |
| Sep 14, 2026 | $60.52 | $60.91 | $60.52 | $60.80 | $-0.98 | -1.58% | 477 | $60.67 | $60.52 $60.91 |
| Sep 11, 2026 | $61.78 | $61.78 | $61.78 | $61.78 | +$0.68 | +1.11% | 422 | $61.84 | $61.78 $61.78 |
| Sep 10, 2026 | $61.27 | $61.36 | $61.10 | $61.10 | $-1.03 | -1.66% | 559 | $61.30 | $61.10 $61.36 |
| Sep 9, 2026 | $62.28 | $62.35 | $62.13 | $62.13 | $-0.32 | -0.51% | 3,536 | $62.27 | $62.13 $62.35 |
| Sep 8, 2026 | $62.48 | $62.53 | $62.45 | $62.45 | $-0.20 | -0.32% | 442 | $62.52 | $62.45 $62.53 |
| Sep 4, 2026 | $62.51 | $62.71 | $62.45 | $62.65 | +$0.82 | +1.33% | 2,265 | $62.59 | $62.45 $62.71 |
| Sep 3, 2026 | $61.32 | $61.83 | $61.32 | $61.83 | +$0.37 | +0.60% | 1,689 | $61.71 | $61.32 $61.83 |
| Sep 2, 2026 | $61.43 | $61.46 | $61.43 | $61.46 | +$0.27 | +0.43% | 372 | $61.40 | $61.43 $61.46 |
| Sep 1, 2026 | $61.60 | $61.60 | $61.20 | $61.20 | $-0.42 | -0.69% | 256 | $61.46 | $61.20 $61.60 |
| Aug 31, 2026 | $61.71 | $61.71 | $61.62 | $61.62 | +$0.02 | +0.04% | 472 | $61.67 | $61.62 $61.71 |
| Aug 28, 2026 | $61.55 | $61.60 | $61.55 | $61.60 | $-0.02 | -0.03% | 430 | $61.73 | $61.55 $61.60 |
| Aug 27, 2026 | $61.61 | $61.61 | $61.61 | $61.61 | +$0.09 | +0.14% | 93 | $61.64 | $61.61 $61.61 |
| Aug 26, 2026 | $61.58 | $61.58 | $61.52 | $61.52 | $-0.07 | -0.12% | 213 | $61.59 | $61.52 $61.58 |
| Aug 25, 2026 | $61.39 | $61.60 | $61.39 | $61.60 | +$0.82 | +1.35% | 908 | $61.47 | $61.39 $61.60 |
| Aug 24, 2026 | $60.71 | $60.77 | $60.71 | $60.77 | $-0.51 | -0.83% | 382 | $60.75 | $60.71 $60.77 |
| Aug 21, 2026 | $61.79 | $61.79 | $61.28 | $61.28 | +$0.40 | +0.65% | 1,008 | $61.59 | $61.28 $61.79 |