Ishares ESG MSCI EM Leaders ETF (NQ: LDEM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	57.49	57.49	57.44	57.44	947	+0.85(+1.51%)
Aug 30, 2021	56.72	56.73	56.58	56.58	1,785	+0.05(+0.10%)
Aug 27, 2021	56.13	56.53	56.13	56.53	1,600	+0.81(+1.46%)
Aug 26, 2021	55.93	55.93	55.72	55.72	3,581	-0.51(-0.92%)
Aug 25, 2021	56.21	56.28	56.21	56.23	2,839	+0.05(+0.08%)
Aug 24, 2021	56.10	56.19	55.94	56.19	70,158	+1.21(+2.20%)
Aug 23, 2021	54.77	54.98	54.77	54.98	643	+0.52(+0.96%)
Aug 20, 2021	54.13	54.45	54.05	54.45	11,533	-0.05(-0.10%)
Aug 19, 2021	54.52	54.73	54.42	54.51	4,853	-0.91(-1.65%)
Aug 18, 2021	55.72	55.76	55.42	55.42	2,799	+0.18(+0.33%)
Aug 17, 2021	55.22	55.29	54.95	55.24	10,934	-0.79(-1.41%)
Aug 16, 2021	56.11	56.11	55.92	56.03	8,209	-0.55(-0.98%)
Aug 13, 2021	56.53	56.58	56.46	56.58	1,255	+0.07(+0.13%)
Aug 12, 2021	56.67	56.67	56.43	56.51	1,426	-0.54(-0.95%)
Aug 11, 2021	57.04	57.05	56.97	57.05	1,759	+0.39(+0.69%)
Aug 10, 2021	56.81	56.86	56.66	56.66	2,162	+0.13(+0.22%)
Aug 09, 2021	56.57	56.64	56.54	56.54	1,682	+0.25(+0.45%)
Aug 06, 2021	56.57	56.57	56.15	56.29	4,007	-0.57(-1.00%)
Aug 05, 2021	56.93	56.96	56.85	56.85	3,617	-0.09(-0.16%)
Aug 04, 2021	57.02	57.02	56.94	56.94	2,260	+0.42(+0.74%)
Aug 03, 2021	56.18	56.53	56.18	56.53	4,115	+0.17(+0.30%)
Aug 02, 2021	56.37	56.38	56.33	56.36	4,583	+0.39(+0.69%)
Jul 30, 2021	55.99	56.04	55.87	55.97	2,162	-0.45(-0.80%)
Jul 29, 2021	56.50	56.50	56.28	56.42	15,027	+0.36(+0.64%)
Jul 28, 2021	55.60	56.06	55.52	56.06	3,529	+1.45(+2.66%)
Jul 27, 2021	54.45	54.61	53.98	54.61	15,769	-1.18(-2.12%)
Jul 26, 2021	55.71	55.79	55.53	55.79	2,131	-1.16(-2.03%)
Jul 23, 2021	56.69	56.94	56.68	56.94	30,662	-0.68(-1.18%)
Jul 22, 2021	57.59	57.62	57.52	57.62	4,639	+0.20(+0.35%)
Jul 21, 2021	56.97	57.42	56.97	57.42	1,145	+0.36(+0.63%)
Jul 20, 2021	56.60	57.06	56.60	57.06	2,612	+0.37(+0.65%)
Jul 19, 2021	56.90	56.90	56.59	56.69	3,840	-1.25(-2.15%)
Jul 16, 2021	58.29	58.29	57.83	57.94	1,586	-0.25(-0.43%)
Jul 15, 2021	58.19	58.19	58.19	58.19	410	+0.09(+0.16%)
Jul 14, 2021	58.32	58.32	58.08	58.10	970	+0.36(+0.62%)
Jul 13, 2021	58.02	58.02	57.74	57.74	8,364	-0.12(-0.22%)
Jul 12, 2021	57.56	57.87	57.55	57.87	1,672	+0.06(+0.11%)
Jul 09, 2021	57.60	57.80	57.59	57.80	3,338	+0.92(+1.62%)
Jul 08, 2021	56.65	56.91	56.65	56.88	3,148	-1.12(-1.92%)
Jul 07, 2021	58.27	58.27	57.91	58.00	3,089	+0.06(+0.10%)
Jul 06, 2021	58.25	58.25	57.78	57.94	12,332	-1.08(-1.84%)
Jul 02, 2021	58.93	59.02	58.73	59.02	10,635	-0.07(-0.13%)
Jul 01, 2021	59.40	59.40	58.90	59.10	437,295	-0.31(-0.53%)
Jun 30, 2021	59.18	59.42	59.13	59.41	33,506	-0.07(-0.12%)
Jun 29, 2021	59.24	59.49	59.24	59.48	1,542	+0.02(+0.03%)
Jun 28, 2021	59.54	59.54	59.43	59.46	20,468	+0.05(+0.08%)
Jun 25, 2021	59.48	59.48	59.21	59.42	846	+0.36(+0.61%)
Jun 24, 2021	59.08	59.08	58.94	59.06	18,620	+0.37(+0.63%)
Jun 23, 2021	58.80	58.86	58.69	58.69	13,233	+0.63(+1.09%)
Jun 22, 2021	57.90	58.09	57.69	58.06	14,217	-0.37(-0.63%)
Jun 21, 2021	58.05	58.42	58.05	58.42	1,932	+0.34(+0.58%)
Jun 18, 2021	58.25	58.25	58.08	58.08	4,161	-0.53(-0.91%)
Jun 17, 2021	58.44	58.72	58.44	58.62	6,509	+0.51(+0.89%)
Jun 16, 2021	58.65	58.69	57.82	58.10	7,880	-0.62(-1.06%)
Jun 15, 2021	59.10	59.16	58.72	58.72	40,556	-0.72(-1.21%)
Jun 14, 2021	59.41	59.48	59.41	59.44	2,491	+0.31(+0.52%)
Jun 11, 2021	59.27	59.27	59.04	59.14	3,410	-0.07(-0.12%)
Jun 10, 2021	59.09	59.27	59.09	59.21	12,969	+0.43(+0.73%)
Jun 09, 2021	58.93	58.93	58.77	58.78	16,606	-0.11(-0.19%)
Jun 08, 2021	59.03	59.03	58.84	58.89	2,008	-0.30(-0.51%)
Jun 07, 2021	59.05	59.19	58.94	59.19	2,328	-0.22(-0.36%)
Jun 04, 2021	59.16	59.41	59.16	59.41	482	+0.54(+0.92%)
Jun 03, 2021	58.83	58.96	58.80	58.87	5,046	-0.58(-0.97%)
Jun 02, 2021	59.42	59.45	59.42	59.44	6,906	+0.19(+0.32%)