Historical Stock Prices

(ETF)
LEMB 
$43.61
*  
0.23
0.53%
Get LEMB Alerts
*Delayed - data as of Jul. 2, 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 03-APR-2015 TO 03-JUL-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.
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
05/26/2015 44.39 44.39 44.07 44.09 38,378
05/22/2015 44.81 44.9 44.58 44.65 9,985
05/21/2015 45.07 45.07 44.91 44.96 13,141
05/20/2015 44.84 45.08 44.8001 45.08 7,584
05/19/2015 44.97 44.98 44.87 44.91 10,048
05/18/2015 45.28 45.3199 45.108 45.205 11,949
05/15/2015 45.3 45.615 45.07 45.57 15,427
05/14/2015 45.2 45.535 45.16 45.291 91,976
05/13/2015 45.02 45.325 44.88 44.91 42,923
05/12/2015 44.55 44.9199 44.55 44.7 33,488
05/11/2015 45.01 45.01 44.57 44.57 17,476
05/08/2015 45.18 45.2599 45.04 45.075 13,124
05/07/2015 44.82 44.9 44.651 44.82 23,673
05/06/2015 44.94 45.1399 44.74 44.92 11,374
05/05/2015 44.91 44.975 44.61 44.87 139,221
05/04/2015 44.76 45.2 44.6807 44.76 33,760
05/01/2015 45.14 45.36 44.791 44.96 19,934
04/30/2015 45.49 45.59 45.1705 45.4 91,648
04/29/2015 45.75 45.8599 45.5297 45.67 48,032
04/28/2015 45.7 45.88 45.7 45.75 30,869
04/27/2015 45.37 45.63 45.3 45.42 53,769
04/24/2015 45.23 45.29 45.0601 45.27 29,814
04/23/2015 44.72 45.2764 44.72 45.23 32,655
04/22/2015 45.18 45.18 44.86 45.06 25,801
04/21/2015 44.93 45.06 44.84 45.01 34,289
04/20/2015 45.05 45.275 44.8 45.04 23,239
04/17/2015 44.96 45.3564 44.95 45.2 35,776
04/16/2015 45.01 45.46 45.01 45.2 66,402
04/15/2015 45.06 45.7399 44.762 45.1 29,571
04/14/2015 44.75 45.11 44.75 44.94 18,377
04/13/2015 45.07 45.725 44.5216 44.65 19,337
04/10/2015 45 45.144 44.8 44.86 21,780
04/09/2015 45.26 45.346 45.0101 45.17 19,167
04/08/2015 45.44 45.44 45.0301 45.15 15,177
04/07/2015 44.92 45.34 44.92 45 1,225,573
04/06/2015 44.8 45.4548 44.8 45.06 25,997
*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?