iShares J.P. Morgan EM Local Currency Bond ETF (LEMB)
NYSEARCA: LEMB · Real-Time Price · USD
37.36
-0.04 (-0.10%)
At close: Mar 28, 2025, 3:59 PM
37.45
+0.10 (0.26%)
After-hours: Mar 28, 2025, 8:00 PM EDT
LEMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 37.41 | 37.41 | 37.33 | 37.36 | 37.36 | -0.10% | 90,160 |
| Mar 27, 2025 | 37.35 | 37.44 | 37.35 | 37.39 | 37.39 | -0.04% | 12,435 |
| Mar 26, 2025 | 37.46 | 37.53 | 37.36 | 37.41 | 37.41 | -0.32% | 17,621 |
| Mar 25, 2025 | 37.59 | 37.59 | 37.52 | 37.53 | 37.53 | 0.24% | 45,848 |
| Mar 24, 2025 | 37.49 | 37.55 | 37.37 | 37.44 | 37.44 | -0.13% | 28,412 |
| Mar 21, 2025 | 37.52 | 37.56 | 37.42 | 37.49 | 37.49 | -0.37% | 18,755 |
| Mar 20, 2025 | 37.55 | 37.64 | 37.54 | 37.63 | 37.63 | -0.11% | 44,880 |
| Mar 19, 2025 | 37.73 | 37.75 | 37.50 | 37.67 | 37.67 | -0.48% | 206,175 |
| Mar 18, 2025 | 37.79 | 37.90 | 37.79 | 37.85 | 37.85 | 0.08% | 15,960 |
| Mar 17, 2025 | 37.84 | 37.93 | 37.77 | 37.82 | 37.82 | 0.21% | 103,493 |
| Mar 14, 2025 | 37.76 | 37.79 | 37.70 | 37.74 | 37.74 | 0.27% | 24,872 |
| Mar 13, 2025 | 37.68 | 37.74 | 37.50 | 37.64 | 37.64 | -0.37% | 457,081 |
| Mar 12, 2025 | 37.94 | 37.94 | 37.72 | 37.78 | 37.78 | -0.05% | 156,506 |
| Mar 11, 2025 | 37.83 | 37.87 | 37.67 | 37.80 | 37.80 | 0.24% | 274,129 |
| Mar 10, 2025 | 37.88 | 37.90 | 37.65 | 37.71 | 37.71 | -0.66% | 14,995 |
| Mar 7, 2025 | 37.92 | 37.97 | 37.84 | 37.96 | 37.96 | 0.29% | 16,285 |
| Mar 6, 2025 | 37.91 | 37.94 | 37.79 | 37.85 | 37.85 | -0.21% | 25,609 |
| Mar 5, 2025 | 37.58 | 37.97 | 37.58 | 37.93 | 37.93 | 1.55% | 195,297 |
| Mar 4, 2025 | 37.25 | 37.42 | 37.17 | 37.35 | 37.35 | 0.48% | 60,726 |
| Mar 3, 2025 | 37.24 | 37.32 | 37.16 | 37.17 | 37.17 | 0.30% | 29,265 |
| Feb 28, 2025 | 37.18 | 37.20 | 36.99 | 37.06 | 37.06 | -0.22% | 44,441 |
| Feb 27, 2025 | 37.22 | 37.29 | 37.10 | 37.14 | 37.14 | -0.62% | 74,283 |
| Feb 26, 2025 | 37.30 | 37.45 | 37.30 | 37.37 | 37.37 | 0.20% | 61,697 |
| Feb 25, 2025 | 37.30 | 37.35 | 37.23 | 37.30 | 37.30 | 0.27% | 60,045 |
| Feb 24, 2025 | 37.23 | 37.32 | 37.19 | 37.20 | 37.20 | 0.03% | 13,106 |
| Feb 21, 2025 | 37.35 | 37.35 | 37.18 | 37.19 | 37.19 | -0.19% | 39,069 |
| Feb 20, 2025 | 37.19 | 37.32 | 37.17 | 37.26 | 37.26 | 0.57% | 85,523 |
| Feb 19, 2025 | 37.09 | 37.13 | 36.98 | 37.05 | 37.05 | -0.56% | 23,972 |
| Feb 18, 2025 | 37.38 | 37.38 | 37.16 | 37.26 | 37.26 | 0.16% | 91,172 |
| Feb 14, 2025 | 37.31 | 37.31 | 37.17 | 37.20 | 37.20 | 0.27% | 13,779 |
| Feb 13, 2025 | 36.94 | 37.12 | 36.93 | 37.10 | 37.10 | 0.86% | 30,982 |
| Feb 12, 2025 | 36.83 | 36.94 | 36.62 | 36.78 | 36.78 | -0.18% | 36,969 |
| Feb 11, 2025 | 36.83 | 36.93 | 36.83 | 36.85 | 36.85 | 0.03% | 13,619 |
| Feb 10, 2025 | 36.92 | 36.92 | 36.81 | 36.84 | 36.84 | -0.14% | 17,575 |
| Feb 7, 2025 | 37.01 | 37.03 | 36.84 | 36.89 | 36.89 | -0.30% | 28,083 |
| Feb 6, 2025 | 36.74 | 37.05 | 36.74 | 37.00 | 37.00 | 0.03% | 12,672 |
| Feb 5, 2025 | 36.94 | 37.05 | 36.92 | 36.99 | 36.99 | 0.38% | 29,841 |
| Feb 4, 2025 | 36.80 | 36.90 | 36.80 | 36.85 | 36.85 | 0.52% | 33,774 |
| Feb 3, 2025 | 36.41 | 36.68 | 36.39 | 36.66 | 36.66 | 0.08% | 30,828 |
| Jan 31, 2025 | 36.87 | 36.92 | 36.61 | 36.63 | 36.63 | -1.00% | 25,414 |
| Jan 30, 2025 | 36.94 | 37.09 | 36.88 | 37.00 | 37.00 | 0.33% | 141,885 |
| Jan 29, 2025 | 36.79 | 36.88 | 36.66 | 36.88 | 36.88 | -0.11% | 22,816 |
| Jan 28, 2025 | 36.79 | 36.92 | 36.77 | 36.92 | 36.92 | 0.18% | 74,348 |
| Jan 27, 2025 | 36.89 | 36.92 | 36.81 | 36.86 | 36.86 | -0.26% | 14,883 |
| Jan 24, 2025 | 36.81 | 37.05 | 36.81 | 36.95 | 36.95 | 0.60% | 106,707 |
| Jan 23, 2025 | 36.65 | 36.73 | 36.61 | 36.73 | 36.73 | 0.08% | 31,078 |
| Jan 22, 2025 | 36.64 | 36.73 | 36.57 | 36.70 | 36.70 | 0.66% | 33,168 |
| Jan 21, 2025 | 36.19 | 36.48 | 36.19 | 36.46 | 36.46 | 1.19% | 56,504 |
| Jan 17, 2025 | 36.05 | 36.19 | 36.01 | 36.03 | 36.03 | 0.08% | 22,145 |
| Jan 16, 2025 | 36.06 | 36.11 | 35.87 | 36.00 | 36.00 | -0.36% | 42,315 |