Quantcast

iShares J.P. Morgan EM Local Currency Bond Historical Stock Prices

(ETF)
LEMB 
$44.0001
*  
0.1799
0.41%
Get LEMB Alerts
*Delayed - data as of Nov. 19, 2018 11:38 ET  -  Find a broker to begin trading LEMB now


Community Rating:
View:    LEMB Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-2018

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.
11:38 44.07 44.12 44.0001 44.0001 14,231
11/16/2018 44 44.25 44 44.18 89,274
11/15/2018 43.59 43.85 43.59 43.77 27,506
11/14/2018 43.45 43.58 43.407 43.52 88,484
11/13/2018 43.2601 43.3669 43.13 43.25 88,387
11/12/2018 43.56 43.56 43.29 43.31 106,479
11/09/2018 43.65 43.77 43.534 43.73 65,067
11/08/2018 44.1 44.1 43.695 43.77 104,372
11/07/2018 44.15 44.2305 44.12 44.2 471,454
11/06/2018 44.02 44.13 43.97 44.1 76,779
11/05/2018 44.06 44.1 43.91 43.96 66,378
11/02/2018 43.87 43.9399 43.72 43.82 99,661
11/01/2018 43.58 43.78 43.58 43.727 64,037
10/31/2018 43.4 43.4 43.1596 43.34 402,437
10/30/2018 43.5 43.56 43.24 43.46 531,575
10/29/2018 43.82 43.85 43.285 43.39 24,848
10/26/2018 43.55 43.8 43.55 43.72 133,174
10/25/2018 43.52 43.709 43.45 43.57 149,105
10/24/2018 43.92 43.92 43.35 43.4 26,592
10/23/2018 43.89 43.8999 43.62 43.81 18,577
10/22/2018 43.85 43.945 43.78 43.78 180,285
10/19/2018 43.83 43.92 43.705 43.83 26,351
10/18/2018 44.02 44.06 43.7 43.74 92,061
10/17/2018 43.97 44.18 43.9093 44.09 110,718
10/16/2018 43.81 43.96 43.74 43.96 81,082
10/15/2018 43.48 43.6599 43.46 43.53 54,681
10/12/2018 43.41 43.41 43.17 43.22 93,807
10/11/2018 43.16 43.33 43.1 43.3266 114,263
10/10/2018 43.1615 43.1999 42.98 42.98 15,064
10/09/2018 42.99 43.34 42.99 43.34 33,723
10/08/2018 42.93 43.16 42.93 43.15 31,709
10/05/2018 42.958 43 42.76 42.98 51,564
10/04/2018 42.96 43.05 42.59 42.69 147,244
10/03/2018 43.46 43.4831 43.0785 43.12 138,961
10/02/2018 43.18 43.37 43.18 43.3 79,352
10/01/2018 43.09 43.29 43.09 43.2 37,510
09/28/2018 43 43.22 43 43.12 14,117
09/27/2018 43.22 43.33 43.15 43.25 144,163
09/26/2018 42.95 43.19 42.9 43.09 95,703
09/25/2018 42.86 42.9 42.67 42.82 72,972
09/24/2018 43.15 43.1599 42.86 42.9 129,022
09/21/2018 42.84 42.99 42.7228 42.98 90,570
09/20/2018 42.67 42.94 42.65 42.91 41,483
09/19/2018 42.51 42.56 42.39 42.52 46,049
09/18/2018 42.26 42.378 42.14 42.18 158,858
09/17/2018 42.12 42.28 42.12 42.28 55,387
09/14/2018 42.23 42.3 42.03 42.12 149,625
09/13/2018 42.33 42.37 42.07 42.13 545,266
09/12/2018 41.87 42.15 41.8399 41.97 182,990
09/11/2018 41.63 41.71 41.5201 41.61 28,533
09/10/2018 41.78 41.8891 41.66 41.81 33,904
09/07/2018 42 42 41.8 41.94 65,193
09/06/2018 41.69 41.74 41.5701 41.72 46,859
09/05/2018 41.67 41.6917 41.41 41.58 102,961
09/04/2018 41.66 41.6799 41.38 41.58 380,671
08/31/2018 42.148 42.31 41.99 42.24 71,025
08/30/2018 42.51 42.54 41.8901 42.07 94,080
08/29/2018 42.91 42.97 42.715 42.84 64,036
08/28/2018 43.39 43.41 43.029 43.07 116,742
08/27/2018 43.39 43.51 43.33 43.33 109,684
08/24/2018 43.25 43.35 43.09 43.2 55,677
08/23/2018 43.24 43.32 42.79 42.79 51,141
08/22/2018 43.01 43.44 43.01 43.44 216,082
08/21/2018 43.22 43.4573 43.15 43.15 110,442
08/20/2018 43.22 43.22 42.99 43.09 35,768
08/17/2018 43.01 43.22 42.94 43.18 118,218
08/16/2018 43.29 43.4448 42.99 43.19 232,842
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for LEMB

Research Brokers before you trade

Want to trade FX?

Smart Portfolio