NasdaqGM - Delayed Quote
USD
iShares ESG MSCI EM Leaders ETF (LDEM)
56.35
-0.87
(-1.52%)
At close: October 30 at 4:00:00 PM EDT
Trade LDEM on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
56.55
56.55
56.09
56.35
56.35
5,300
Oct 29, 2026
57.24
57.37
57.16
57.37
57.37
1,800
Oct 28, 2026
57.56
57.73
57.56
57.72
57.72
4,400
Oct 27, 2026
56.93
57.36
56.93
57.30
57.30
2,900
Oct 26, 2026
56.94
57.00
56.64
56.82
56.82
13,300
Oct 23, 2026
56.93
57.01
56.91
57.01
57.01
1,000
Oct 22, 2026
57.38
57.38
56.99
56.99
56.99
2,100
Oct 21, 2026
58.38
58.50
58.38
58.48
58.48
700
Oct 20, 2026
58.19
58.63
58.19
58.53
58.53
1,200
Oct 19, 2026
58.90
58.90
58.58
58.58
58.58
1,000
Oct 16, 2026
58.70
58.70
58.30
58.30
58.30
2,900
Oct 15, 2026
59.16
59.16
59.16
59.16
59.16
300
Oct 14, 2026
58.99
59.03
58.99
59.03
59.03
300
Oct 13, 2026
59.95
60.00
59.91
60.00
60.00
2,800
Oct 12, 2026
60.24
60.26
60.24
60.24
60.24
500
Oct 9, 2026
60.51
60.72
60.51
60.72
60.72
1,000
Oct 8, 2026
59.87
59.87
59.87
59.87
59.87
100
Oct 7, 2026
60.90
60.90
60.90
60.90
60.90
200
Oct 6, 2026
61.81
61.93
61.71
61.71
61.71
1,000
Oct 5, 2026
61.65
61.65
61.65
61.65
61.65
100
Oct 2, 2026
60.55
60.69
60.55
60.69
60.69
600
Oct 1, 2026
60.49
60.49
60.37
60.37
60.37
1,200
Sep 30, 2026
60.75
60.81
60.48
60.49
60.49
5,600
Sep 29, 2026
60.68
60.79
60.55
60.79
60.79
2,100
Sep 28, 2026
60.94
60.94
60.88
60.88
60.88
800
Sep 25, 2026
61.29
61.36
61.29
61.36
61.36
700
Sep 24, 2026
60.84
60.88
60.56
60.88
60.88
800
Sep 23, 2026
61.38
61.38
61.31
61.31
61.31
1,000
Sep 22, 2026
62.56
62.68
62.56
62.68
62.68
700
Sep 21, 2026
62.37
62.51
62.37
62.51
62.51
200
Sep 18, 2026
60.94
61.22
60.94
61.22
61.22
1,200
Sep 17, 2026
61.28
61.28
61.23
61.23
61.23
400
Sep 16, 2026
60.86
60.86
60.27
60.27
60.27
500
Sep 15, 2026
60.65
60.65
60.43
60.55
60.55
3,600
Sep 14, 2026
60.52
60.91
60.52
60.80
60.80
500
Sep 11, 2026
61.78
61.78
61.78
61.78
61.78
400
Sep 10, 2026
61.27
61.36
61.10
61.10
61.10
600
Sep 9, 2026
62.28
62.35
62.13
62.13
62.13
3,500
Sep 8, 2026
62.48
62.53
62.45
62.45
62.45
400
Sep 4, 2026
62.51
62.71
62.45
62.65
62.65
2,300
Sep 3, 2026
61.32
61.83
61.32
61.83
61.83
1,700
Sep 2, 2026
61.43
61.46
61.43
61.46
61.46
400
Sep 1, 2026
61.60
61.60
61.20
61.20
61.20
300
Aug 31, 2026
61.71
61.71
61.62
61.62
61.62
500
Aug 28, 2026
61.55
61.60
61.55
61.60
61.60
400
Aug 27, 2026
61.61
61.61
61.61
61.61
61.61
100
Aug 26, 2026
61.58
61.58
61.52
61.52
61.52
200
Aug 25, 2026
61.39
61.60
61.39
61.60
61.60
900
Aug 24, 2026
60.71
60.77
60.71
60.77
60.77
400
Aug 21, 2026
61.79
61.79
61.28
61.28
61.28
1,000
Aug 20, 2026
60.70
60.89
60.70
60.89
60.89
200
Aug 19, 2026
60.82
61.01
60.82
60.89
60.89
400
Aug 18, 2026
60.53
60.53
60.10
60.10
60.10
1,100
Aug 17, 2026
61.38
61.38
61.38
61.38
61.38
100
Aug 14, 2026
60.88
60.92
60.84
60.92
60.92
500
Aug 13, 2026
60.92
60.92
60.92
60.92
60.92
200
Aug 12, 2026
60.86
60.86
60.78
60.79
60.79
700
Aug 11, 2026
60.44
60.44
60.44
60.44
60.44
300
Aug 10, 2026
60.94
60.94
60.88
60.88
60.88
400
Aug 7, 2026
60.77
60.97
60.77
60.97
60.97
1,100
Aug 6, 2026
60.43
60.43
60.43
60.43
60.43
200
Aug 5, 2026
61.37
61.37
60.93
60.93
60.93
3,400
Aug 4, 2026
60.74
61.28
60.74
61.23
61.23
5,000
Aug 3, 2026
59.98
59.98
59.98
59.98
59.98
400
Jul 31, 2026
59.76
59.76
59.33
59.53
59.53
1,500
Jul 30, 2026
59.28
59.41
59.28
59.41
59.41
400
Jul 29, 2026
57.71
57.72
57.40
57.40
57.40
800
Jul 28, 2026
58.11
58.16
58.11
58.16
58.16
200
Jul 27, 2026
58.82
58.82
58.37
58.79
58.79
700
Jul 24, 2026
58.46
58.46
58.24
58.24
58.24
1,100
Jul 23, 2026
58.94
58.94
58.94
58.94
58.94
100
Jul 22, 2026
59.41
59.41
59.36
59.36
59.36
500
Jul 21, 2026
59.69
59.69
59.69
59.69
59.69
200
Jul 20, 2026
58.86
58.86
58.86
58.86
58.86
300
Jul 17, 2026
57.93
58.70
57.93
58.66
58.66
1,500
Jul 16, 2026
58.97
59.00
58.97
59.00
59.00
1,300
Jul 15, 2026
60.10
60.12
59.63
59.91
59.91
1,100
Jul 14, 2026
59.60
59.65
59.56
59.65
59.65
1,900
Jul 13, 2026
59.18
59.18
58.75
58.75
58.75
500
Jul 10, 2026
60.03
60.44
60.03
60.39
60.39
1,100
Jul 9, 2026
60.09
60.09
60.09
60.09
60.09
100
Jul 8, 2026
59.19
59.83
59.03
59.83
59.83
600
Jul 7, 2026
59.19
59.19
59.12
59.12
59.12
200
Jul 6, 2026
60.06
60.27
60.06
60.26
60.26
600
Jul 2, 2026
59.39
59.96
58.39
58.82
58.82
1,100
Jul 1, 2026
59.37
59.37
59.37
59.37
59.37
400
Jun 30, 2026
60.32
60.32
60.32
60.32
60.32
300
Jun 29, 2026
59.40
59.77
59.29
59.77
59.77
2,700
Jun 26, 2026
59.64
59.64
59.50
59.50
59.50
500
Jun 25, 2026
60.62
60.62
59.85
59.97
59.97
23,900
Jun 24, 2026
59.40
59.72
59.40
59.72
59.72
300
Jun 23, 2026
60.06
60.42
60.06
60.24
60.24
2,500
Jun 22, 2026
62.53
62.69
62.44
62.47
62.47
3,100
Jun 18, 2026
61.94
62.20
61.93
62.20
62.20
2,600
Jun 17, 2026
61.07
61.07
61.07
61.07
61.07
800
Jun 16, 2026
62.11
62.11
61.52
61.52
61.52
300
Jun 15, 2026
0.496
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
62.40
62.40
62.40
62.40
62.40
400
Jun 12, 2026
61.42
61.42
61.37
61.37
60.87
700
Jun 11, 2026
59.14
61.23
59.14
61.23
60.73
1,800
Jun 10, 2026
59.04
59.04
58.90
58.94
58.46
1,100
Jun 9, 2026
60.83
60.83
59.45
59.73
59.24
1,400
Jun 8, 2026
59.95
59.95
59.47
59.47
58.99
1,100
Jun 5, 2026
59.48
59.48
58.67
58.67
58.20
500
Jun 4, 2026
61.84
61.84
61.84
61.84
61.34
300
Jun 3, 2026
62.63
62.67
62.01
62.13
61.63
4,900
Jun 2, 2026
62.81
63.15
62.81
63.15
62.64
700
Jun 1, 2026
61.82
62.44
61.82
62.44
61.93
2,400
May 29, 2026
62.10
62.10
61.99
61.99
61.49
1,000
May 28, 2026
61.28
61.99
61.25
61.97
61.47
3,500
May 27, 2026
62.38
62.38
62.02
62.02
61.52
1,900
May 26, 2026
62.07
62.30
62.07
62.30
61.80
300
May 22, 2026
61.08
61.25
61.00
61.00
60.50
7,700
May 21, 2026
61.10
61.10
61.10
61.10
60.61
500
May 20, 2026
60.55
61.17
60.55
61.17
60.68
1,200
May 19, 2026
60.10
60.46
60.10
60.34
59.85
700
May 18, 2026
60.69
60.94
60.69
60.92
60.43
900
May 15, 2026
61.29
61.29
61.08
61.08
60.59
900
May 14, 2026
62.69
62.69
62.69
62.69
62.19
200
May 13, 2026
63.11
63.17
63.04
63.04
62.54
1,500
May 12, 2026
62.27
62.27
61.72
62.21
61.71
1,200
May 11, 2026
63.47
63.47
63.47
63.47
62.96
100
May 8, 2026
63.86
63.86
63.86
63.86
63.34
200
May 7, 2026
63.81
63.87
63.37
63.37
62.85
1,200
May 6, 2026
63.88
64.07
63.87
64.07
63.55
900
May 5, 2026
62.44
62.44
62.44
62.44
61.93
200
May 4, 2026
61.77
61.77
61.69
61.69
61.19
1,100
May 1, 2026
62.19
62.19
62.19
62.19
61.69
700
Apr 30, 2026
61.45
62.19
61.45
62.19
61.69
100
Apr 29, 2026
61.62
61.62
61.28
61.28
60.78
1,600
Apr 28, 2026
61.23
61.43
61.20
61.40
60.90
2,300
Apr 27, 2026
61.82
61.82
61.58
61.68
61.18
2,500
Apr 24, 2026
62.17
62.24
62.17
62.24
61.74
400
Apr 23, 2026
61.76
61.76
61.30
61.30
60.80
300
Apr 22, 2026
62.10
62.30
62.10
62.26
61.76
4,600
Apr 21, 2026
62.76
62.76
61.83
61.83
61.33
500
Apr 20, 2026
62.81
62.83
62.74
62.83
62.33
600
Apr 17, 2026
63.41
63.56
63.19
63.20
62.69
1,000
Apr 16, 2026
62.12
62.23
62.12
62.23
61.73
400
Apr 15, 2026
61.64
61.90
61.64
61.90
61.40
1,500
Apr 14, 2026
61.73
61.74
61.68
61.74
61.24
600
Apr 13, 2026
60.20
60.95
60.20
60.95
60.46
600
Apr 10, 2026
60.91
60.91
60.68
60.68
60.19
600
Apr 9, 2026
60.49
60.49
60.48
60.48
59.99
700
Apr 8, 2026
60.87
60.87
60.53
60.53
60.04
4,800
Apr 7, 2026
57.56
58.15
57.56
58.15
57.68
6,800
Apr 6, 2026
58.16
58.16
57.96
58.03
57.56
2,200
Apr 2, 2026
58.39
58.39
57.73
57.86
57.39
2,900
Apr 1, 2026
58.01
58.31
58.01
58.12
57.65
1,800
Mar 31, 2026
56.91
57.96
56.81
57.96
57.49
3,900
Mar 30, 2026
56.57
56.69
55.94
56.13
55.67
4,400
Mar 27, 2026
56.61
56.81
56.45
56.45
55.99
600
Mar 26, 2026
57.36
57.78
56.72
56.72
56.26
9,200
Mar 25, 2026
57.76
58.24
57.76
58.11
57.64
57,800
Mar 24, 2026
57.01
57.57
57.01
57.31
56.85
5,600
Mar 23, 2026
57.68
58.28
57.55
57.86
57.39
1,900
Mar 20, 2026
57.87
57.87
56.63
56.73
56.27
4,800
Mar 19, 2026
57.36
58.23
57.27
58.23
57.76
5,000
Mar 18, 2026
58.95
58.95
58.28
58.28
57.81
1,200
Mar 17, 2026
59.86
59.86
59.52
59.54
59.05
5,100
Mar 16, 2026
59.42
59.42
59.35
59.35
58.88
900
Mar 13, 2026
58.99
58.99
58.08
58.12
57.65
2,000
Mar 12, 2026
58.85
58.90
58.41
58.44
57.97
12,400
Mar 11, 2026
59.41
59.71
59.37
59.71
59.23
500
Mar 10, 2026
59.71
59.93
59.71
59.92
59.43
900
Mar 9, 2026
58.24
59.65
58.21
59.65
59.17
4,500
Mar 6, 2026
57.95
58.88
57.95
58.62
58.14
14,900
Mar 5, 2026
58.80
59.04
58.33
58.82
58.34
3,100
Mar 4, 2026
59.69
59.75
59.56
59.75
59.27
1,800
Mar 3, 2026
59.13
59.77
58.65
59.59
59.11
3,300
Mar 2, 2026
61.23
62.10
61.23
61.84
61.34
6,100
Feb 27, 2026
62.91
62.91
62.88
62.90
62.39
1,700
Feb 26, 2026
63.70
63.70
63.28
63.28
62.77
3,200
Feb 25, 2026
64.41
64.73
64.41
64.67
64.15
2,300
Feb 24, 2026
64.39
64.39
64.10
64.26
63.74
900
Feb 23, 2026
63.77
63.77
63.77
63.77
63.25
200
Feb 20, 2026
63.39
64.37
63.39
64.37
63.85
600
Feb 19, 2026
63.46
63.46
63.15
63.36
62.85
900
Feb 18, 2026
63.52
63.86
63.39
63.49
62.98
1,100
Feb 17, 2026
62.91
63.09
62.91
63.09
62.58
1,000
Feb 13, 2026
63.16
63.16
63.16
63.16
62.65
300
Feb 12, 2026
63.96
63.96
62.93
63.00
62.49
1,000
Feb 11, 2026
63.52
64.41
63.51
64.41
63.89
4,100
Feb 10, 2026
63.21
63.27
63.21
63.27
62.76
300
Feb 9, 2026
63.10
63.30
63.10
63.18
62.67
2,000
Feb 6, 2026
62.43
62.85
62.43
62.85
62.34
400
Feb 5, 2026
61.72
61.92
61.26
61.33
60.84
1,400
Feb 4, 2026
62.32
62.32
61.50
61.64
61.14
900
Feb 3, 2026
62.05
62.27
62.05
62.27
61.77
1,200
Feb 2, 2026
61.68
62.24
61.68
62.24
61.73
600
Jan 30, 2026
62.63
62.63
61.82
61.96
61.46
1,400
Jan 29, 2026
63.49
63.49
63.49
63.49
62.97
200
Jan 28, 2026
63.77
63.77
63.30
63.59
63.08
2,900
Jan 27, 2026
63.10
63.52
63.07
63.48
62.97
2,700
Jan 26, 2026
62.30
62.37
62.30
62.33
61.83
500
Jan 23, 2026
61.87
62.20
61.87
62.20
61.70
600
Jan 22, 2026
62.08
62.30
62.08
62.12
61.62
1,300
Jan 21, 2026
61.38
61.38
61.38
61.38
60.89
200
Jan 20, 2026
60.60
60.60
60.51
60.51
60.02
900
Jan 16, 2026
60.78
61.04
60.78
60.96
60.46
700
Jan 15, 2026
61.33
61.40
61.30
61.34
60.84
700
Jan 14, 2026
61.08
61.12
61.08
61.10
60.61
600
Jan 13, 2026
61.05
61.05
60.73
60.88
60.38
2,000
Jan 12, 2026
60.54
61.24
60.54
61.24
60.74
1,400
Jan 9, 2026
59.88
59.99
59.79
59.99
59.51
1,400
Jan 8, 2026
59.64
59.93
59.64
59.93
59.44
300
Jan 7, 2026
59.75
59.91
59.75
59.83
59.34
2,100
Jan 6, 2026
60.11
60.38
60.03
60.15
59.66
2,800
Jan 5, 2026
59.13
61.58
59.13
59.75
59.27
1,900
Jan 2, 2026
59.44
59.44
59.18
59.38
58.91
700
Dec 31, 2025
58.32
58.32
58.02
58.11
57.64
1,900
Dec 30, 2025
58.38
58.38
58.38
58.38
57.91
200
Dec 29, 2025
58.07
58.15
58.07
58.15
57.68
300
Dec 26, 2025
58.49
58.53
58.49
58.53
58.06
300
Dec 24, 2025
58.45
58.45
58.39
58.39
57.91
800
Dec 23, 2025
58.03
58.42
58.03
58.42
57.95
2,100
Dec 22, 2025
58.09
58.10
58.05
58.10
57.63
700
Dec 19, 2025
57.95
57.95
57.95
57.95
57.48
1,000
Dec 18, 2025
57.45
57.65
57.36
57.41
56.94
2,700
Dec 17, 2025
57.34
57.34
56.71
56.71
56.25
1,300
Dec 16, 2025
1.274
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
56.99
57.09
56.85
57.07
56.61
900
Dec 15, 2025
59.09
59.09
58.65
58.65
56.91
1,700
Dec 12, 2025
59.39
59.39
58.72
58.72
56.98
800
Dec 11, 2025
59.22
59.22
59.22
59.22
57.46
400
Dec 10, 2025
58.80
59.25
58.80
59.16
57.41
600
Dec 9, 2025
58.56
58.71
58.55
58.71
56.97
5,400
Dec 8, 2025
58.91
58.91
58.80
58.80
57.06
500
Dec 5, 2025
59.20
59.20
59.20
59.20
57.45
100
Dec 4, 2025
58.92
59.08
58.92
58.99
57.24
800
Dec 3, 2025
58.92
58.94
58.92
58.94
57.19
600
Dec 2, 2025
58.72
58.86
58.72
58.86
57.11
300
Dec 1, 2025
58.80
59.01
58.80
58.90
57.16
3,700
Nov 28, 2025
58.56
58.77
58.56
58.77
57.03
1,100
Nov 26, 2025
58.57
58.76
58.57
58.68
56.95
1,000
Nov 25, 2025
58.35
58.35
58.35
58.35
56.62
200
Nov 24, 2025
58.22
58.36
58.14
58.26
56.53
2,300
Nov 21, 2025
57.76
57.76
57.70
57.70
55.99
400
Nov 20, 2025
58.98
58.98
57.62
57.62
55.91
2,200
Nov 19, 2025
58.72
58.72
58.28
58.43
56.69
1,300
Nov 18, 2025
58.38
58.78
58.24
58.62
56.88
2,100
Nov 17, 2025
59.04
59.27
58.71
58.71
56.97
1,700
Nov 14, 2025
59.81
59.83
59.36
59.36
57.60
600
Nov 13, 2025
60.10
61.18
59.30
59.41
57.65
1,900
Nov 12, 2025
59.81
59.81
59.43
59.66
57.89
1,000
Nov 11, 2025
59.70
59.79
59.69
59.74
57.97
29,000
Nov 10, 2025
59.80
59.80
59.31
59.42
57.66
5,700
Nov 7, 2025
58.88
59.38
58.53
58.71
56.97
5,400
Nov 6, 2025
59.99
60.00
58.95
58.95
57.20
15,500
Nov 5, 2025
59.80
59.92
59.62
59.92
58.14
1,600
Nov 4, 2025
59.42
59.77
59.34
59.34
57.58
1,700
Nov 3, 2025
59.95
60.16
59.95
60.06
58.28
600
Oct 31, 2025
59.60
59.81
59.60
59.81
58.04
600
