Historical Stock Prices

(ETF)
LEMB 
$45.71
*  
0.17
0.37%
Get LEMB Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading LEMB now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 46.09 46.42 45.43 45.71 151,817
12/18/2014 45.8 46.31 45.65 45.88 80,647
12/17/2014 44.71 45.91 44.71 45.87 301,000
12/16/2014 44.72 44.98 44.54 44.84 154,485
12/15/2014 45.55 45.55 44.91 45.19 36,929
12/12/2014 45.83 46 45.5425 45.64 96,734
12/11/2014 46.02 46.33 46.01 46.09 55,039
12/10/2014 46.29 46.49 46.03 46.07 74,531
12/09/2014 46.09 46.46 46.09 46.44 46,528
12/08/2014 46.39 46.39 46.1201 46.33 31,444
12/05/2014 46.59 46.59 46.4301 46.5 39,127
12/04/2014 46.78 46.78 46.6001 46.7 38,044
12/03/2014 46.96 47.23 46.641 46.91 11,648
12/02/2014 47.35 47.41 46.86 47.18 1,193,202
12/01/2014 47.51 47.62 47.39 47.4 50,493
11/28/2014 48.42 48.54 47.66 47.75 32,344
11/26/2014 48.21 48.4258 48.075 48.13 19,811
11/25/2014 48.01 48.2 47.9444 48.02 18,187
11/24/2014 48.01 48.128 47.83 47.92 11,514
11/21/2014 47.99 48.07 47.87 47.94 20,138
11/20/2014 47.66 47.8501 47.42 47.759 17,077
11/19/2014 47.42 47.64 47.42 47.61 12,744
11/18/2014 47.38 47.73 47.38 47.66 20,743
11/17/2014 47.3 47.9 47.26 47.26 17,237
11/14/2014 47.44 47.58 47.2972 47.4 8,906
11/13/2014 47.84 47.84 47.33 47.5 69,053
11/12/2014 47.49 48.1 47.49 47.75 256,612
11/11/2014 47.53 47.72 47.08 47.42 14,960
11/10/2014 47.8 48.04 47.2401 47.74 21,701
11/07/2014 47.35 47.66 47.35 47.6377 3,201
11/06/2014 47.8 47.8 47.28 47.29 13,951
11/05/2014 48.3 48.3 47.67 47.86 16,086
11/04/2014 48.12 48.269 48.09 48.186 12,233
11/03/2014 48.74 48.85 48.03 48.05 10,948
10/31/2014 49.17 49.73 48.46 48.55 31,422
10/30/2014 49.03 49.34 48.94 49.03 36,070
10/29/2014 49.2 49.61 48.72 48.9899 19,341
10/28/2014 48.85 49.04 48.79 48.96 4,822
10/27/2014 48.99 48.99 48.53 48.57 8,581
10/24/2014 48.7 48.91 48.7 48.82 6,377
10/23/2014 48.83 49.12 48.56 48.58 26,921
10/22/2014 49 49 48.73 48.87 12,326
10/21/2014 48.84 49.37 48.77 48.95 20,650
10/20/2014 48.9 49.04 48.68 48.86 24,549
10/17/2014 48.86 48.9652 48.65 48.81 4,866
10/16/2014 48.89 49.06 48.5 48.6 31,227
10/15/2014 48.54 48.98 48.54 48.84 32,492
10/14/2014 48.93 49.09 48.82 48.91 79,689
10/13/2014 48.74 49.104 48.74 48.99 32,595
10/10/2014 48.795 48.93 48.68 48.77 33,278
10/09/2014 49.14 49.14 48.8 48.85 26,294
10/08/2014 48.945 48.945 48.5 48.91 88,058
10/07/2014 48.54 48.85 48.46 48.8 24,234
10/06/2014 48.54 48.76 48.35 48.7 35,052
10/03/2014 48.29 48.3699 48.13 48.35 12,672
10/02/2014 48.3 48.63 48.3 48.36 41,623
10/01/2014 48.5 48.6 48.27 48.29 32,516
09/30/2014 48.83 48.83 48.5 48.55 15,845
09/29/2014 48.7 48.7 48.4601 48.69 16,813
09/26/2014 48.89 49.26 48.86 48.9 19,665
09/25/2014 49.38 49.73 49.13 49.19 16,650
09/24/2014 49.38 49.585 49.26 49.57 15,205
09/23/2014 49.6 49.63 49.31 49.44 7,719
09/22/2014 49.81 49.81 49.33 49.4 35,673
09/19/2014 49.56 49.76 49.52 49.63 7,266
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?