iShares J.P. Morgan EM Local Currency Bond ETF (LEMB)
NYSEARCA: LEMB · Real-Time Price · USD
41.55
+0.04 (0.10%)
Oct 28, 2025, 4:00 PM EDT - Market closed
LEMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 41.54 | 41.59 | 41.49 | 41.55 | 41.55 | 0.11% | 23,336 |
| Oct 27, 2025 | 41.42 | 41.52 | 41.41 | 41.51 | 41.51 | 0.01% | 18,429 |
| Oct 24, 2025 | 41.38 | 41.50 | 41.37 | 41.50 | 41.50 | 0.46% | 31,162 |
| Oct 23, 2025 | 41.29 | 41.36 | 41.28 | 41.31 | 41.31 | -0.46% | 39,414 |
| Oct 22, 2025 | 41.28 | 41.55 | 41.25 | 41.50 | 41.50 | 0.48% | 47,571 |
| Oct 21, 2025 | 41.34 | 41.35 | 41.27 | 41.30 | 41.30 | -0.25% | 34,325 |
| Oct 20, 2025 | 41.38 | 41.42 | 41.34 | 41.41 | 41.41 | -0.28% | 72,171 |
| Oct 17, 2025 | 41.30 | 41.60 | 41.30 | 41.52 | 41.52 | 0.38% | 36,943 |
| Oct 16, 2025 | 41.29 | 41.38 | 41.26 | 41.36 | 41.36 | 0.27% | 30,564 |
| Oct 15, 2025 | 41.19 | 41.28 | 41.16 | 41.25 | 41.25 | 0.59% | 33,941 |
| Oct 14, 2025 | 41.00 | 41.08 | 40.89 | 41.01 | 41.01 | -0.70% | 248,687 |
| Oct 13, 2025 | 41.08 | 41.30 | 41.07 | 41.30 | 41.30 | 0.81% | 30,375 |
| Oct 10, 2025 | 41.16 | 41.19 | 40.88 | 40.97 | 40.97 | -0.34% | 89,417 |
| Oct 9, 2025 | 41.23 | 41.23 | 41.09 | 41.11 | 41.11 | 0.17% | 47,091 |
| Oct 8, 2025 | 41.19 | 41.20 | 41.04 | 41.04 | 41.04 | -0.24% | 45,714 |
| Oct 7, 2025 | 41.17 | 41.35 | 41.14 | 41.14 | 41.14 | -0.10% | 35,635 |
| Oct 6, 2025 | 41.17 | 41.25 | 41.06 | 41.18 | 41.18 | -0.24% | 76,093 |
| Oct 3, 2025 | 41.24 | 41.33 | 41.24 | 41.28 | 41.28 | 0.02% | 35,307 |
| Oct 2, 2025 | 41.30 | 41.33 | 41.16 | 41.27 | 41.27 | -0.07% | 116,478 |
| Oct 1, 2025 | 41.26 | 41.34 | 41.26 | 41.30 | 41.30 | 0.22% | 96,022 |
| Sep 30, 2025 | 41.15 | 41.21 | 41.15 | 41.21 | 41.21 | 0.17% | 31,864 |
| Sep 29, 2025 | 41.16 | 41.20 | 41.14 | 41.14 | 41.14 | 0.07% | 52,886 |
| Sep 26, 2025 | 41.06 | 41.12 | 41.06 | 41.11 | 41.11 | 0.15% | 24,515 |
| Sep 25, 2025 | 41.08 | 41.10 | 40.96 | 41.05 | 41.05 | -0.29% | 79,326 |
| Sep 24, 2025 | 41.27 | 41.28 | 41.17 | 41.17 | 41.17 | -0.51% | 83,214 |
| Sep 23, 2025 | 41.38 | 41.44 | 41.34 | 41.38 | 41.38 | -0.05% | 70,163 |
| Sep 22, 2025 | 41.40 | 41.40 | 41.33 | 41.40 | 41.40 | 0.05% | 96,689 |
| Sep 19, 2025 | 41.30 | 41.57 | 41.27 | 41.38 | 41.38 | 0.17% | 70,770 |
| Sep 18, 2025 | 41.34 | 41.37 | 41.26 | 41.31 | 41.31 | -0.27% | 258,994 |
| Sep 17, 2025 | 41.47 | 41.65 | 41.23 | 41.42 | 41.42 | - | 414,080 |
| Sep 16, 2025 | 41.33 | 41.44 | 41.27 | 41.42 | 41.42 | 0.24% | 106,576 |
| Sep 15, 2025 | 41.23 | 41.52 | 41.19 | 41.32 | 41.32 | 0.36% | 35,743 |
| Sep 12, 2025 | 41.08 | 41.34 | 41.07 | 41.17 | 41.17 | 0.07% | 20,149 |
| Sep 11, 2025 | 41.00 | 41.16 | 41.00 | 41.14 | 41.14 | 0.44% | 23,410 |
| Sep 10, 2025 | 40.98 | 41.01 | 40.91 | 40.96 | 40.96 | 0.03% | 30,729 |
| Sep 9, 2025 | 40.96 | 41.05 | 40.90 | 40.95 | 40.95 | -0.01% | 205,220 |
| Sep 8, 2025 | 40.90 | 40.96 | 40.86 | 40.95 | 40.95 | 0.34% | 45,231 |
| Sep 5, 2025 | 40.83 | 40.91 | 40.78 | 40.81 | 40.81 | 0.49% | 23,016 |
| Sep 4, 2025 | 40.63 | 40.65 | 40.53 | 40.61 | 40.61 | -0.12% | 65,636 |
| Sep 3, 2025 | 40.57 | 40.73 | 40.57 | 40.66 | 40.66 | 0.20% | 169,278 |
| Sep 2, 2025 | 40.50 | 40.62 | 40.49 | 40.58 | 40.58 | -0.39% | 19,370 |
| Aug 29, 2025 | 40.63 | 40.78 | 40.61 | 40.74 | 40.74 | -0.07% | 43,092 |
| Aug 28, 2025 | 40.70 | 40.84 | 40.66 | 40.77 | 40.77 | 0.25% | 78,059 |
| Aug 27, 2025 | 40.48 | 40.67 | 40.40 | 40.67 | 40.67 | -0.04% | 269,180 |
| Aug 26, 2025 | 40.64 | 40.72 | 40.64 | 40.69 | 40.69 | 0.14% | 63,007 |
| Aug 25, 2025 | 40.72 | 40.79 | 40.63 | 40.63 | 40.63 | -0.48% | 19,858 |
| Aug 22, 2025 | 40.64 | 40.85 | 40.64 | 40.83 | 40.83 | 0.84% | 42,145 |
| Aug 21, 2025 | 40.54 | 40.54 | 40.43 | 40.48 | 40.48 | -0.43% | 10,748 |
| Aug 20, 2025 | 40.56 | 40.69 | 40.55 | 40.66 | 40.66 | 0.35% | 122,105 |
| Aug 19, 2025 | 40.55 | 40.59 | 40.51 | 40.52 | 40.52 | -0.20% | 68,705 |