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

LEMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	38.66	38.77	38.66	38.66	38.66	0.16%	42,083
May 8, 2025	38.64	38.77	38.55	38.60	38.60	-0.21%	33,862
May 7, 2025	38.74	38.82	38.67	38.68	38.68	-0.49%	132,124
May 6, 2025	38.73	38.96	38.73	38.87	38.87	-0.03%	63,603
May 5, 2025	38.98	38.98	38.83	38.88	38.88	0.13%	50,336
May 2, 2025	38.93	38.93	38.80	38.83	38.83	0.47%	40,955
May 1, 2025	38.77	38.77	38.61	38.65	38.65	-0.10%	13,409
Apr 30, 2025	38.65	38.76	38.62	38.69	38.69	-0.05%	187,624
Apr 29, 2025	38.69	38.75	38.66	38.71	38.71	0.08%	36,535
Apr 28, 2025	38.58	38.69	38.54	38.68	38.68	0.31%	62,529
Apr 25, 2025	38.42	38.61	38.42	38.56	38.56	0.18%	30,887
Apr 24, 2025	38.44	38.58	38.40	38.49	38.49	0.68%	33,754
Apr 23, 2025	38.46	38.56	38.13	38.23	38.23	-0.44%	209,086
Apr 22, 2025	38.36	38.50	38.33	38.40	38.40	0.03%	110,317
Apr 21, 2025	38.30	38.43	38.30	38.39	38.39	0.58%	64,947
Apr 17, 2025	37.94	38.19	37.89	38.17	38.17	0.53%	207,407
Apr 16, 2025	37.81	37.99	37.80	37.97	37.97	0.93%	181,966
Apr 15, 2025	37.67	37.77	37.60	37.62	37.62	-0.32%	26,902
Apr 14, 2025	37.73	37.80	37.68	37.74	37.74	0.45%	29,746
Apr 11, 2025	37.40	37.62	37.40	37.57	37.57	0.62%	48,345
Apr 10, 2025	37.15	37.46	37.15	37.34	37.34	0.27%	32,187
Apr 9, 2025	36.62	37.26	36.39	37.24	37.24	1.20%	435,974
Apr 8, 2025	36.90	37.14	36.72	36.80	36.80	0.60%	271,603
Apr 7, 2025	36.95	37.38	36.35	36.58	36.58	-1.61%	92,243
Apr 4, 2025	37.65	37.66	37.18	37.18	37.18	-1.74%	57,259
Apr 3, 2025	37.97	38.07	37.80	37.84	37.84	0.80%	55,968
Apr 2, 2025	37.59	37.59	37.48	37.54	37.54	0.29%	232,336
Apr 1, 2025	37.49	37.54	37.39	37.43	37.43	-0.08%	178,369
Mar 31, 2025	37.45	37.46	37.34	37.46	37.46	0.28%	26,924
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.