iShares Emerging Markets Local Currency Bond Historical Stock Prices

(ETF)
LEMB 
$44.3
*  
0.21
0.48%
Get LEMB Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading LEMB now


Community Rating:
View:    LEMB Pre-Market
 
 
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-FEB-2015 TO 27-MAY-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  44.04  44.38  43.965  44.30 58,389
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
04/02/2015 44.48 44.7879 44.31 44.61 17,616
04/01/2015 43.98 44.9 43.98 44.23 18,769
03/31/2015 44.1 44.2 43.82 44.01 63,529
03/30/2015 43.8 44.06 43.8 44.03 24,930
03/27/2015 44.07 44.42 43.8101 44.01 45,682
03/26/2015 44.21 44.58 44.07 44.07 30,116
03/25/2015 44.75 44.75 44.175 44.175 15,277
03/24/2015 44.33 44.87 44.26 44.57 25,882
03/23/2015 43.92 44.8 43.92 44.3 444,156
03/20/2015 43.48 44.602 43.48 43.65 14,732
03/19/2015 43.52 45.12 43.03 43.31 33,115
03/18/2015 43.1 44.002 42.901 43.5 22,257
03/17/2015 42.76 43.02 42.711 42.92 67,016
03/16/2015 42.79 43.0124 42.44 42.83 21,531
03/13/2015 42.94 42.94 42.43 42.73 51,533
03/12/2015 43.09 43.46 42.853 43.22 42,819
03/11/2015 43 43.17 42.69 42.69 86,794
03/10/2015 43.54 43.54 42.77 43.09 99,632
03/09/2015 43.68 44.05 43.34 43.58 23,040
03/06/2015 44.12 44.34 43.42 43.45 89,545
03/05/2015 44.51 44.51 44.12 44.34 40,863
03/04/2015 44.8 44.8 44.27 44.37 41,068
03/03/2015 44.47 44.999 44.47 44.64 64,264
03/02/2015 45.05 45.36 44.77 44.86 1,095,612
02/27/2015 45.23 45.455 45.085 45.41 69,219
*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?