Canada markets closed

iShares J.P. Morgan EM Local Currency Bond ETF (LEMB)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
36.05+0.27 (+0.75%)
At close: 03:59PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202436.1036.0836.0136.0536.0523,960
May 02, 202435.6735.8335.6635.7835.7823,400
May 01, 202435.4435.6335.4435.5235.52125,500
Apr 30, 202435.5735.5735.3835.3935.3981,800
Apr 29, 202435.5735.6835.5735.6835.6829,200
Apr 26, 202435.4835.4835.3735.4735.47119,400
Apr 25, 202435.3835.4735.3535.4335.4331,000
Apr 24, 202435.5135.5135.4335.4635.4654,300
Apr 23, 202435.4435.6635.4335.5935.59423,800
Apr 22, 202435.3635.4635.3635.4235.4229,400
Apr 19, 202435.3035.4035.2935.3835.3851,300
Apr 18, 202435.3135.3535.1635.2835.2892,000
Apr 17, 202435.2335.3435.2335.3035.3031,800
Apr 16, 202435.2535.2535.1035.1335.1356,800
Apr 15, 202435.5135.5235.4035.4035.4070,600
Apr 12, 202435.6435.6635.6135.6335.6314,600
Apr 11, 202435.9135.9135.7335.8235.8251,000
Apr 10, 202436.0436.0435.8435.8435.8451,000
Apr 09, 202436.3236.3436.2436.2636.2633,000
Apr 08, 202436.2436.2636.1836.1836.1823,000
Apr 05, 202436.2936.2936.1936.2336.2337,200
Apr 04, 202436.3236.3636.2236.2436.2423,300
Apr 03, 202436.0036.1836.0036.1536.1536,200
Apr 02, 202435.8835.9935.8835.9735.9784,500
Apr 01, 202436.1336.1335.8735.8735.8761,500
Mar 28, 202436.0736.1436.0736.0836.0831,100
Mar 27, 202436.0936.1336.0536.1236.1232,500
Mar 26, 202436.1636.1636.0636.0936.09123,800
Mar 25, 202436.1636.1936.1336.1736.1725,200
Mar 22, 202436.1336.1536.0336.0536.05257,200
Mar 21, 202436.2536.2636.1436.1736.17260,400
Mar 20, 202436.0536.2636.0436.2536.2530,200
Mar 19, 202436.0736.0835.9936.0636.0649,000
Mar 18, 202436.2536.2536.0636.0736.0722,100
Mar 15, 202436.3136.3336.2636.2636.2645,400
Mar 14, 202436.4336.4336.2836.3336.33102,500
Mar 13, 202436.3736.4536.3436.4036.4017,900
Mar 12, 202436.3236.3736.2736.3536.3526,900
Mar 11, 202436.4136.5236.4136.4736.4796,800
Mar 08, 202436.2436.4736.2436.4136.4142,400
Mar 07, 202436.0836.2436.0336.2036.2070,600
Mar 06, 202436.1836.2436.1536.1636.1649,600
Mar 05, 202436.1236.2036.0936.1236.1251,300
Mar 04, 202436.1536.1836.1036.1436.1465,500
Mar 01, 202436.1536.1936.1036.1436.1422,400
Feb 29, 202436.1236.2136.1036.1736.1757,400
Feb 28, 202435.9336.0035.9235.9935.9936,900
Feb 27, 202436.0236.1235.9736.0536.0556,000
Feb 26, 202436.1436.1736.0236.0736.0775,500
Feb 23, 202435.8735.8835.8235.8735.8738,800
Feb 22, 202435.9235.9235.8735.8935.8932,100
Feb 21, 202435.9435.9935.8535.9035.9045,000
Feb 20, 202435.9536.0335.8935.9235.9257,900
Feb 16, 202435.8135.8735.7735.8435.8475,800
Feb 15, 202435.9335.9435.8135.8735.8786,700
Feb 14, 202435.7535.8335.7335.7835.7878,000
Feb 13, 202435.8335.8335.7135.7635.7634,200
Feb 12, 202436.0736.0735.9535.9735.9756,100
Feb 09, 202436.0436.0535.9835.9835.9850,000
Feb 08, 202435.9635.9635.8435.8635.8676,900
Feb 07, 202435.9536.0835.9436.0136.01212,400
Feb 06, 202435.8936.0735.8636.0136.01263,200
Feb 05, 202435.8735.9335.7835.9235.92121,600
Feb 02, 202435.9636.0335.9435.9735.9763,600
Feb 01, 202436.0936.2735.9936.2336.2339,600
Jan 31, 202436.0436.1335.9636.0436.0483,900
Jan 30, 202436.0236.0735.9236.0436.0461,400
Jan 29, 202436.0536.0535.9136.0036.0060,200
Jan 26, 202436.0436.0735.9835.9935.9958,400
Jan 25, 202436.2136.2136.0036.0636.0674,900
Jan 24, 202436.1636.2136.0536.0736.07192,700
Jan 23, 202436.0136.0435.8936.0336.0342,100
Jan 22, 202436.1736.2035.9836.0436.04280,300
Jan 19, 202436.2036.2136.0236.1536.15499,400
Jan 18, 202436.1436.2136.1236.2136.2143,800
Jan 17, 202436.0436.1636.0336.0836.0862,900
Jan 16, 202436.4236.4236.1036.1236.12107,300
Jan 12, 202436.7036.7136.6136.6336.6332,000
Jan 11, 202436.4936.6136.4236.6136.6126,800
Jan 10, 202436.3836.4836.3836.4736.4724,400
Jan 09, 202436.4136.4136.3536.3536.3532,900
Jan 08, 202436.3836.4936.3836.4336.4342,300
Jan 05, 202436.3236.5336.3236.4036.4028,500
Jan 04, 202436.2236.3336.2236.2736.2742,600
Jan 03, 202436.3436.3636.1736.3036.3098,600
Jan 02, 202436.5436.6136.4536.5336.53250,100
Dec 29, 202336.7536.8136.6936.7236.7226,900
Dec 28, 202336.7736.8636.7136.7536.7551,700
Dec 27, 202336.6236.8236.6236.8036.8073,300
Dec 26, 202336.5536.6836.5536.6836.6878,700
Dec 22, 202336.5736.6336.5236.5636.5676,400
Dec 21, 202336.5036.5736.4536.5736.5782,000
Dec 20, 202336.4136.5636.3836.4036.40119,500
Dec 19, 202336.4336.6336.4236.5736.57104,100
Dec 18, 202336.2136.4836.2136.4236.42363,100
Dec 15, 202336.2736.4136.2636.2636.2660,800
Dec 14, 202336.2236.5436.2236.5036.50112,200
Dec 14, 20230.492 Dividend
Dec 13, 202336.1736.6636.1536.6436.15136,700
Dec 12, 202336.0836.2736.0636.2735.78116,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...