iShares Emerging Markets Local Currency Bond Historical Stock Prices

(ETF)
LEMB 
$40.69
*  
0.31
0.77%
Get LEMB Alerts
*Delayed - data as of Aug. 27, 2015  -  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 27-MAY-2015 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  40.81  41  40.57  40.69 89,809
08/27/2015 40.57 41 40.57 40.69 89,809
08/26/2015 40.19 40.57 39.84 40.38 2,031,861
08/25/2015 40.75 40.75 40.18 40.25 72,868
08/24/2015 40.2 41.068 39.89 40.34 79,875
08/21/2015 41.13 41.21 40.84 40.84 28,622
08/20/2015 41.19 41.39 41.09 41.14 29,739
08/19/2015 41.23 41.348 41.12 41.19 9,754
08/18/2015 41.29 41.499 41.29 41.33 30,158
08/17/2015 41.48 41.65 41.48 41.52 10,082
08/14/2015 41.68 41.92 41.6405 41.67 36,011
08/13/2015 41.72 41.84 41.59 41.6001 5,971
08/12/2015 41.76 42.03 41.76 41.965 26,307
08/11/2015 41.85 41.85 41.55 41.61 23,049
08/10/2015 41.8 42.0993 41.8 42.05 33,716
08/07/2015 41.71 41.95 41.71 41.887 101,715
08/06/2015 41.89 41.89 41.5 41.78 18,473
08/05/2015 41.94 42.09 41.685 41.8399 12,345
08/04/2015 42.13 42.27 41.72 41.89 21,082
08/03/2015 42.1891 42.31 42.0113 42.03 15,881
07/31/2015 42.52 42.677 42.342 42.35 9,133
07/30/2015 42.375 42.53 42.27 42.48 16,552
07/29/2015 42.64 42.88 42.475 42.62 30,016
07/28/2015 42.49 42.678 42.43 42.49 19,008
07/27/2015 42.47 42.73 42.4201 42.6 41,513
07/24/2015 42.48 42.69 42.34 42.34 38,860
07/23/2015 42.83 42.9699 42.63 42.88 66,481
07/22/2015 43.04 43.1499 42.9 42.91 20,458
07/21/2015 43 43.34 43 43.1 33,238
07/20/2015 43.02 43.19 42.92 43.16 13,336
07/17/2015 43.32 43.3899 43.1701 43.21 6,616
07/16/2015 43.48 43.52 43.235 43.3 5,721
07/15/2015 43.38 43.5699 43.21 43.52 136,433
07/14/2015 43.39 43.51 43.39 43.39 17,527
07/13/2015 43.32 43.5399 43.32 43.5399 12,937
07/10/2015 43.36 43.51 43.09 43.489 25,122
07/09/2015 43.15 43.255 43.03 43.03 50,453
07/08/2015 43.07 43.07 42.84 42.99 26,590
07/07/2015 43.01 43.145 42.84 43.06 24,746
07/06/2015 43.3 43.39 43.22 43.36 22,700
07/02/2015 43.44 43.65 43.44 43.61 14,654
07/01/2015 43.52 43.59 43.335 43.38 20,442
06/30/2015 43.63 43.8087 43.445 43.7 26,336
06/29/2015 43.48 43.55 43.3469 43.48 34,058
06/26/2015 43.56 43.8825 43.53 43.58 33,558
06/25/2015 43.93 44.025 43.81 43.88 20,947
06/24/2015 44.07 44.07 43.88 43.88 28,811
06/23/2015 44 44.185 43.9288 44.09 58,820
06/22/2015 44.25 44.37 44.15 44.231 29,971
06/19/2015 43.95 44.135 43.95 43.97 10,644
06/18/2015 44.17 44.24 44.11 44.11 30,562
06/17/2015 43.7 44.06 43.483 43.84 21,380
06/16/2015 43.61 43.7299 43.56 43.61 34,317
06/15/2015 43.62 43.76 43.5201 43.6 148,483
06/12/2015 43.7 43.8799 43.47 43.815 7,622
06/11/2015 43.73 43.9541 43.73 43.88 4,252
06/10/2015 44.05 44.1 43.87 43.91 36,117
06/09/2015 43.47 43.8 43.47 43.62 16,509
06/08/2015 43.39 43.57 43.25 43.5 44,844
06/05/2015 43.24 43.51 42.57 43.31 34,760
06/04/2015 43.91 44.0891 43.81 43.81 90,923
06/03/2015 44.19 44.2599 44.06 44.17 22,987
06/02/2015 44.12 44.37 44.095 44.32 18,771
06/01/2015 44.17 44.17 43.92 43.92 13,510
05/29/2015 44.12 44.24 44.0113 44.22 65,286
05/28/2015 44 44.225 44 44.165 11,405
05/27/2015 44.08 44.38 43.965 44.3 58,389
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?