Skip to main content

Emrg Mkts Local Curr Bond Ishares JPM ETF (NY: LEMB )

36.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 39.14 39.29 39.14 39.20 45,054 +0.10(+0.27%)
Oct 28, 2016 39.22 39.26 39.08 39.09 58,709 -0.13(-0.33%)
Oct 27, 2016 39.44 39.44 39.15 39.22 46,499 -0.15(-0.38%)
Oct 26, 2016 39.59 39.59 39.37 39.37 52,220 -0.24(-0.62%)
Oct 25, 2016 39.53 39.72 39.53 39.62 24,793 +0.07(+0.18%)
Oct 24, 2016 39.61 39.61 39.49 39.55 43,035 +0.05(+0.13%)
Oct 21, 2016 39.47 39.51 39.37 39.49 16,997 -0.05(-0.13%)
Oct 20, 2016 39.60 39.70 39.53 39.55 84,360 -0.19(-0.48%)
Oct 19, 2016 39.62 39.75 39.62 39.74 36,484 +0.21(+0.53%)
Oct 18, 2016 39.48 39.62 39.48 39.53 29,775 +0.23(+0.60%)
Oct 17, 2016 39.30 39.38 39.26 39.29 83,574 +0.01(+0.02%)
Oct 14, 2016 39.46 39.58 39.28 39.28 41,841 -0.11(-0.29%)
Oct 13, 2016 39.27 39.51 39.24 39.40 31,100 -0.06(-0.15%)
Oct 12, 2016 39.38 39.49 39.32 39.46 21,182 -0.04(-0.11%)
Oct 11, 2016 39.58 39.58 39.42 39.50 40,631 -0.39(-0.98%)
Oct 10, 2016 39.83 39.91 39.81 39.89 19,899 +0.06(+0.15%)
Oct 07, 2016 39.86 39.90 39.62 39.83 81,934 +0.09(+0.22%)
Oct 06, 2016 39.62 39.81 39.62 39.75 283,101 -0.11(-0.28%)
Oct 05, 2016 39.74 39.89 39.72 39.86 92,400 +0.09(+0.22%)
Oct 04, 2016 39.87 39.96 39.69 39.77 49,594 -0.33(-0.83%)
Oct 03, 2016 39.95 40.12 39.89 40.10 51,785 +0.15(+0.37%)
Sep 30, 2016 39.91 40.02 39.88 39.96 24,834 +0.04(+0.11%)
Sep 29, 2016 40.05 40.10 39.79 39.91 175,649 -0.27(-0.67%)
Sep 28, 2016 40.07 40.19 39.87 40.18 201,733 +0.10(+0.26%)
Sep 27, 2016 39.80 40.09 39.80 40.08 110,675 +0.37(+0.92%)
Sep 26, 2016 39.89 39.91 39.70 39.71 38,756 -0.16(-0.39%)
Sep 23, 2016 40.02 40.02 39.82 39.87 184,770 -0.15(-0.37%)
Sep 22, 2016 40.13 40.22 39.89 40.02 129,263 +0.11(+0.28%)
Sep 21, 2016 39.53 39.90 39.48 39.90 630,407 +0.54(+1.37%)
Sep 20, 2016 39.44 39.48 39.29 39.36 109,608 +0.05(+0.13%)
Sep 19, 2016 39.28 39.45 39.28 39.31 49,029 +0.11(+0.29%)
Sep 16, 2016 39.21 39.28 39.13 39.20 30,724 -0.08(-0.20%)
Sep 15, 2016 39.14 39.38 39.11 39.28 31,859 +0.15(+0.38%)
Sep 14, 2016 39.12 39.28 39.08 39.13 407,368 -0.01(-0.02%)
Sep 13, 2016 39.37 39.38 39.01 39.14 100,123 -0.55(-1.38%)
Sep 12, 2016 39.26 39.74 39.26 39.69 31,154 +0.15(+0.37%)
Sep 09, 2016 39.76 39.77 39.45 39.54 44,193 -0.55(-1.37%)
Sep 08, 2016 40.31 40.36 40.06 40.09 35,294 +0.02(+0.04%)
Sep 07, 2016 40.21 40.22 40.07 40.07 33,856 +0.04(+0.11%)
Sep 06, 2016 39.69 40.08 39.69 40.02 159,055 +0.59(+1.50%)
Sep 02, 2016 39.52 39.43 39.43 39.43 85,910 +0.03(+0.09%)
Sep 01, 2016 39.22 39.44 39.17 39.40 44,546 -0.02(-0.04%)
Aug 31, 2016 39.30 39.48 39.27 39.42 498,740 -0.01(-0.02%)
Aug 30, 2016 39.49 39.49 39.32 39.42 175,893 -0.13(-0.33%)
Aug 29, 2016 39.45 39.61 39.39 39.55 273,829 +0.14(+0.35%)
Aug 26, 2016 39.80 40.08 39.42 39.42 151,983 -0.19(-0.48%)
Aug 25, 2016 39.64 39.71 39.61 39.61 631,317 +0.05(+0.13%)
Aug 24, 2016 39.65 39.65 39.48 39.55 612,242 -0.13(-0.33%)
Aug 23, 2016 40.03 40.06 39.69 39.69 441,278 -0.23(-0.57%)
Aug 22, 2016 39.87 39.94 39.84 39.91 115,692 -0.10(-0.24%)
Aug 19, 2016 40.01 40.06 39.89 40.01 153,524 -0.17(-0.41%)
Aug 18, 2016 40.17 40.20 40.12 40.17 136,360 +0.14(+0.35%)
Aug 17, 2016 39.90 40.11 39.87 40.03 202,271 -0.13(-0.33%)
Aug 16, 2016 40.25 40.30 40.15 40.16 255,783 +0.04(+0.11%)
Aug 15, 2016 40.19 40.22 40.12 40.12 51,579 +0.14(+0.35%)
Aug 12, 2016 40.11 40.15 39.92 39.98 144,156 -0.08(-0.20%)
Aug 11, 2016 40.03 40.15 40.02 40.06 575,664 -0.01(-0.02%)
Aug 10, 2016 40.24 40.28 40.06 40.07 753,157 +0.10(+0.24%)
Aug 09, 2016 39.87 40.04 39.87 39.97 146,128 +0.20(+0.50%)
Aug 08, 2016 39.77 39.86 39.72 39.77 165,006 +0.24(+0.62%)
Aug 05, 2016 39.51 39.62 39.38 39.53 397,807 +0.01(+0.02%)
Aug 04, 2016 39.33 39.53 39.33 39.52 60,352 +0.17(+0.44%)
Aug 03, 2016 39.14 39.37 39.14 39.35 331,261 +0.08(+0.20%)
Aug 02, 2016 39.52 39.52 39.27 39.27 58,226 -0.03(-0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.