Quantcast

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

(ETF)
LEMB 
$43.01
*  
0.50
1.15%
Get LEMB Alerts
*Delayed - data as of Aug. 13, 2018  -  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 13-MAY-2018 TO 13-AUG-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.
16:00 43.53 43.26 42.79 43.01 164,631
08/13/2018 43.12 43.26 42.79 43.01 164,844
08/10/2018 43.55 43.84 43.36 43.51 968,569
08/09/2018 44.98 44.98 44.62 44.66 264,259
08/08/2018 45.25 45.25 45.09 45.14 66,898
08/07/2018 45.43 45.46 45.1401 45.21 97,085
08/06/2018 45.22 45.26 45.1 45.14 58,495
08/03/2018 45.17 45.43 45.17 45.41 31,672
08/02/2018 45.18 45.21 45.06 45.17 79,236
08/01/2018 45.32 45.57 45.32 45.41 902,814
07/31/2018 45.42 45.52 45.3401 45.46 23,875
07/30/2018 45.5384 45.5894 45.46 45.46 31,101
07/27/2018 45.37 45.4899 45.25 45.36 427,711
07/26/2018 45.36 45.39 45.14 45.2 76,107
07/25/2018 45.27 45.46 45.22 45.46 312,986
07/24/2018 45.01 45.18 44.9501 45.09 22,589
07/23/2018 44.98 44.9916 44.81 44.96 72,238
07/20/2018 44.91 45.04 44.79 44.9 76,008
07/19/2018 44.59 44.71 44.46 44.65 106,263
07/18/2018 44.83 44.98 44.7098 44.89 106,858
07/17/2018 44.81 44.961 44.8 44.85 75,680
07/16/2018 44.91 44.94 44.79 44.88 28,881
07/13/2018 44.77 44.91 44.72 44.84 48,890
07/12/2018 44.95 44.9999 44.71 44.77 96,895
07/11/2018 44.99 45.02 44.6 44.6 244,074
07/10/2018 44.82 45.29 44.82 45.21 1,011,467
07/09/2018 44.92 45.0164 44.89 44.9 65,792
07/06/2018 44.66 44.9148 44.65 44.82 28,096
07/05/2018 44.536 44.64 44.47 44.53 64,266
07/03/2018 44.4 44.51 44.33 44.35 32,634
07/02/2018 44.02 44.12 43.94 44.12 54,042
06/29/2018 44.56 44.62 44.25 44.35 377,321
06/28/2018 44.45 44.4572 44.31 44.37 74,680
06/27/2018 44.44 44.59 44.2201 44.26 90,791
06/26/2018 44.85 44.85 44.6209 44.65 28,530
06/25/2018 44.8326 44.8326 44.6 44.66 174,202
06/22/2018 44.75 44.96 44.75 44.91 536,820
06/21/2018 44.43 44.65 44.43 44.63 385,390
06/20/2018 44.66 44.66 44.44 44.49 464,069
06/19/2018 44.27 44.59 44.22 44.44 430,980
06/18/2018 44.54 44.59 44.25 44.59 328,744
06/15/2018 44.67 44.67 44.45 44.53 267,837
06/14/2018 45.19 45.2637 44.52 44.53 74,466
06/13/2018 45.22 45.4199 45.02 45.2 86,754
06/12/2018 45.41 45.56 45.2601 45.36 42,975
06/11/2018 45.58 45.81 45.5248 45.58 75,899
06/08/2018 45.4 45.81 45.27 45.72 479,296
06/07/2018 45.54 45.6597 45.229 45.32 36,614
06/06/2018 45.62 45.84 45.62 45.8 140,605
06/05/2018 45.85 45.85 45.57 45.63 35,457
06/04/2018 46 46.01 45.81 45.99 55,723
06/01/2018 45.88 46.04 45.68 45.72 68,317
05/31/2018 45.99 45.99 45.675 45.7 147,514
05/30/2018 45.89 46.05 45.775 45.9 124,943
05/29/2018 45.79 46 45.55 45.61 234,187
05/25/2018 46.25 46.25 46.01 46.08 27,748
05/24/2018 46.11 46.24 46.02 46.18 243,591
05/23/2018 45.88 46.35 45.88 46.26 74,871
05/22/2018 46.23 46.38 46.165 46.17 73,958
05/21/2018 45.68 45.93 45.68 45.93 25,623
05/18/2018 45.8 45.88 45.6501 45.83 32,045
05/17/2018 46.34 46.34 46.12 46.2 135,455
05/16/2018 46.51 46.63 46.43 46.52 60,702
05/15/2018 46.42 46.59 46.19 46.42 93,687
05/14/2018 47.26 47.31 46.88 46.88 167,789
*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