iShares Emerging Markets Local Currency Bond Historical Stock Prices

(ETF)
LEMB 
$44.11
*  
0.18
0.41%
Get LEMB Alerts
*Delayed - data as of Apr. 29, 2016  -  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 28-JAN-2016 TO 28-APR-2016

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 44.01 44.26 44.08 44.11 16,725
04/28/2016 43.9 44.12 43.9 43.93 85,051
04/27/2016 43.68 43.86 43.49 43.85 70,887
04/26/2016 43.61 43.71 43.59 43.62 32,099
04/25/2016 43.52 43.6 43.39 43.4 113,854
04/22/2016 43.66 43.7835 43.53 43.56 25,530
04/21/2016 44.11 44.11 43.84 43.92 35,006
04/20/2016 44.05 44.26 44.0325 44.19 25,453
04/19/2016 44.01 44.18 44.01 44.05 117,131
04/18/2016 43.56 43.73 43.49 43.73 27,354
04/15/2016 43.7 43.71 43.57 43.71 53,687
04/14/2016 43.67 43.74 43.58 43.73 162,728
04/13/2016 43.7 43.79 43.54 43.73 48,933
04/12/2016 43.59 43.79 43.42 43.79 30,795
04/11/2016 43.38 43.59 43.38 43.55 86,423
04/08/2016 43.06 43.19 43.02 43.17 82,708
04/07/2016 42.91 42.94 42.51 42.7 125,083
04/06/2016 42.83 43.17 42.81 43.16 732,197
04/05/2016 42.96 43.03 42.87 42.94 20,414
04/04/2016 43.41 43.445 43.2 43.32 29,997
04/01/2016 43.25 43.755 43.15 43.48 51,525
03/31/2016 43.45 43.65 43.3 43.45 29,994
03/30/2016 43.31 43.35 43.11 43.11 41,145
03/29/2016 42.5019 43.0285 42.4501 42.97 48,022
03/28/2016 42.46 42.88 42.46 42.55 21,178
03/24/2016 42.32 42.48 42.225 42.48 37,331
03/23/2016 42.57 42.71 42.5 42.51 70,502
03/22/2016 42.74 43.03 42.69 42.81 86,398
03/21/2016 42.77 43.0465 42.77 42.98 105,600
03/18/2016 43.09 43.11 42.75 42.75 276,251
03/17/2016 42.43 42.84 42.35 42.58 116,585
03/16/2016 41.17 42.33 41.11 41.82 206,902
03/15/2016 41.42 41.56 41.27 41.4 223,734
03/14/2016 41.91 41.92 41.69 41.8 144,964
03/11/2016 41.8 42.07 41.8 42.01 54,833
03/10/2016 41.47 41.57 41.3 41.38 33,594
03/09/2016 41.21 41.45 41.21 41.38 25,043
03/08/2016 41.18 41.22 40.966 41.05 33,293
03/07/2016 41.14 41.27 40.98 41.23 18,902
03/04/2016 41.04 41.31 41 41.24 55,859
03/03/2016 40.54 40.9299 40.54 40.84 75,539
03/02/2016 40.29 40.445 40.1701 40.445 115,274
03/01/2016 39.96 40.4 39.94 40.34 57,907
02/29/2016 39.95 39.982 39.7 39.77 5,566,594
02/26/2016 40.1 40.1 39.7 39.8 38,874
02/25/2016 40.02 40.12 39.95 40.06 33,797
02/24/2016 39.81 40.0899 39.78 40.05 14,244
02/23/2016 40.21 40.21 39.995 40.13 32,477
02/22/2016 40.11 40.32 40.07 40.25 18,650
02/19/2016 39.77 40.06 39.76 39.99 30,802
02/18/2016 40.2 40.2 39.9 39.94 57,120
02/17/2016 39.8 40.24 39.8 40.12 63,362
02/16/2016 40.01 40.01 39.6915 39.81 51,909
02/12/2016 39.9 40.1799 39.88 40.16 41,809
02/11/2016 39.86 40.11 39.79 39.85 95,104
02/10/2016 40.13 40.3299 40.0587 40.21 126,954
02/09/2016 39.76 40.04 39.76 39.98 45,073
02/08/2016 39.74 39.91 39.63 39.85 49,779
02/05/2016 40.11 40.1499 39.95 40.07 28,619
02/04/2016 40.32 40.48 40.177 40.25 69,092
02/03/2016 39.71 39.9 39.3 39.87 274,609
02/02/2016 39.53 39.5499 39.37 39.4 86,067
02/01/2016 39.79 39.79 39.49 39.67 2,622,313
01/29/2016 39.59 39.9 39.59 39.74 76,485
01/28/2016 39.34 39.6795 39.29 39.41 138,529
*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?