iShares Emerging Markets Local Currency Bond Historical Stock Prices

(ETF)
LEMB 
$51.34
*  
0.24
0.47%
Get LEMB Alerts
*Delayed - data as of Jul. 11, 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 for next time

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

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  51.70  51.532  51.30  51.34 8,980
07/10/2014 51.53 51.7 51.47 51.58 30,181
07/09/2014 51.6499 51.8099 51.54 51.7 7,143
07/08/2014 51.59 51.99 51.37 51.45 24,212
07/07/2014 51.3 51.58 51.26 51.3151 39,143
07/03/2014 51.61 51.61 51.27 51.47 3,220
07/02/2014 51.65 51.65 50.66 51.39 34,214
07/01/2014 51.47 51.58 51.41 51.485 7,584
06/30/2014 51.56 51.58 51.44 51.54 19,452
06/27/2014 50.6 51.56 50.6 51.54 6,714
06/26/2014 51.44 51.48 51.16 51.469 18,242
06/25/2014 51.21 51.4899 51.2095 51.31 153,009
06/24/2014 51.24 51.24 51.09 51.17 24,320
06/23/2014 51.05 51.25 51.05 51.19 15,739
06/20/2014 50.992 51.11 50.89 50.96 4,715
06/19/2014 51.21 51.21 50.99 51.1199 7,731
06/18/2014 50.7 51.09 50.6 51.02 34,897
06/17/2014 51.25 51.25 50.5601 50.695 23,525
06/16/2014 51.01 51.01 50.85 50.97 14,646
06/13/2014 51.07 51.07 51 51.07 4,559
06/12/2014 51.1 51.1 51.0537 51.085 12,134
06/11/2014 51.06 51.23 50.91 51.03 20,341
06/10/2014 51.25 51.25 50.97 51.01 18,809
06/09/2014 51.25 51.25 51.0211 51.1999 35,154
06/06/2014 50.94 51.22 50.94 51.19 11,139
06/05/2014 50.55 50.99 50.55 50.99 9,240
06/04/2014 50.37 50.835 50.25 50.43 122,507
06/03/2014 50.79 50.79 50.445 50.48 30,145
06/02/2014 50.93 51.1 50.5203 50.87 24,483
05/30/2014 51.01 51.2 50.88 51.13 201,846
05/29/2014 51 51.12 50.976 51 48,885
05/28/2014 50.84 50.96 50.8 50.945 35,060
05/27/2014 51.01 51.02 50.76 50.98 14,360
05/23/2014 51.25 51.25 51.06 51.11 12,833
05/22/2014 51.11 51.2 51.07 51.2 9,061
05/21/2014 50.88 51.2099 50.88 51.17 37,189
05/20/2014 51.11 51.22 50.74 51.08 165,623
05/19/2014 50.98 51.24 50.98 51.24 11,334
05/16/2014 51.06 51.06 50.86 50.86 22,520
05/15/2014 50.88 50.88 50.6663 50.85 6,680
05/14/2014 50.99 51.03 50.86 51.03 38,468
05/13/2014 50.9999 51 50.8602 50.9955 5,535
05/12/2014 50.9 50.99 50.78 50.95 90,967
05/09/2014 50.96 50.96 50.761 50.79 32,677
05/08/2014 50.98 51.1 50.87 50.99 12,279
05/07/2014 50.62 50.86 50.52 50.86 48,360
05/06/2014 50.48 50.599 50.3901 50.4611 41,388
05/05/2014 50.2 50.465 50.0805 50.37 6,206
05/02/2014 50.161 50.5699 50.161 50.37 8,606
05/01/2014 50.19 50.38 50.18 50.35 10,872
04/30/2014 50.37 50.49 50.16 50.43 106,178
04/29/2014 50.2619 50.38 50.18 50.3699 22,248
04/28/2014 49.84 50.22 49.84 50.19 7,282
04/25/2014 49.99 50.19 49.85 49.87 16,927
04/24/2014 50.16 50.2 49.87 50.2 34,624
04/23/2014 50.07 50.1899 49.931 50.1 19,631
04/22/2014 50.15 50.2777 50.0201 50.25 27,778
04/21/2014 50.29 50.29 50.13 50.25 5,217
04/17/2014 50.19 50.31 50.09 50.29 14,224
04/16/2014 50.01 50.22 49.93 50.19 11,369
04/15/2014 50.3 50.3 49.8398 49.94 14,213
04/14/2014 50.23 50.5599 50.0901 50.43 11,383
04/11/2014 50.42 50.71 50.2 50.2 10,133
04/10/2014 50.57 50.7 50.28 50.28 27,379
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?