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
Feb 27, 2026	42.90	42.96	42.86	42.96	42.96	0.07%	704,735
Feb 26, 2026	43.00	43.00	42.82	42.93	42.93	-0.16%	257,333
Feb 25, 2026	42.91	43.12	42.90	43.00	43.00	0.49%	964,287
Feb 24, 2026	42.78	42.83	42.75	42.79	42.79	0.02%	749,688
Feb 23, 2026	42.81	42.85	42.76	42.78	42.78	0.09%	177,307
Feb 20, 2026	42.68	42.75	42.65	42.74	42.74	0.26%	66,395
Feb 19, 2026	42.61	42.67	42.57	42.63	42.63	-0.19%	400,531
Feb 18, 2026	42.78	42.84	42.67	42.71	42.71	-0.30%	345,021
Feb 17, 2026	42.76	42.87	42.70	42.84	42.84	0.02%	111,506
Feb 13, 2026	42.84	42.84	42.76	42.83	42.83	0.07%	127,657
Feb 12, 2026	42.81	42.87	42.75	42.80	42.80	0.14%	110,820
Feb 11, 2026	42.72	42.77	42.60	42.74	42.74	0.05%	381,059
Feb 10, 2026	42.80	42.80	42.67	42.72	42.72	-0.12%	237,100
Feb 9, 2026	42.68	42.79	42.68	42.77	42.77	0.56%	307,555
Feb 6, 2026	42.50	42.54	42.48	42.53	42.53	0.52%	213,271
Feb 5, 2026	42.40	42.44	42.30	42.31	42.31	-0.35%	111,406
Feb 4, 2026	42.51	42.52	42.37	42.46	42.46	-0.07%	241,478
Feb 3, 2026	42.54	42.55	42.45	42.49	42.49	0.21%	289,625
Feb 2, 2026	42.30	42.43	42.30	42.40	42.40	0.14%	170,167
Jan 30, 2026	42.50	42.55	42.28	42.34	42.34	-0.70%	208,372
Jan 29, 2026	42.66	42.69	42.49	42.64	42.64	0.02%	310,432
Jan 28, 2026	42.63	42.72	42.53	42.63	42.63	-0.19%	539,528
Jan 27, 2026	42.50	42.75	42.47	42.71	42.71	0.68%	329,525
Jan 26, 2026	42.44	42.52	42.42	42.42	42.42	0.28%	134,873
Jan 23, 2026	42.19	42.32	42.17	42.30	42.30	0.31%	685,681
Jan 22, 2026	42.01	42.20	42.00	42.17	42.17	0.40%	285,199
Jan 21, 2026	41.91	42.02	41.91	42.00	42.00	0.45%	186,596
Jan 20, 2026	41.76	41.88	41.76	41.81	41.81	0.10%	106,863
Jan 16, 2026	41.80	41.80	41.71	41.77	41.77	-0.07%	976,227
Jan 15, 2026	41.77	41.83	41.71	41.80	41.80	0.10%	77,205
Jan 14, 2026	41.78	41.79	41.74	41.76	41.76	0.01%	390,467
Jan 13, 2026	41.79	41.79	41.72	41.76	41.76	0.06%	265,148
Jan 12, 2026	41.70	41.79	41.70	41.73	41.73	0.17%	239,412
Jan 9, 2026	41.63	41.69	41.62	41.66	41.66	0.02%	638,255
Jan 8, 2026	41.60	41.67	41.59	41.65	41.65	-0.02%	153,647
Jan 7, 2026	41.71	41.72	41.65	41.66	41.66	-0.33%	188,504
Jan 6, 2026	41.72	41.80	41.72	41.80	41.80	0.26%	220,541
Jan 5, 2026	41.60	41.73	41.57	41.69	41.69	0.19%	206,302
Jan 2, 2026	41.61	41.63	41.59	41.61	41.61	0.10%	106,266
Dec 31, 2025	41.54	41.58	41.51	41.57	41.57	0.02%	138,766
Dec 30, 2025	41.55	41.60	41.54	41.56	41.56	0.27%	55,821
Dec 29, 2025	41.51	41.53	41.43	41.45	41.45	-0.41%	68,599
Dec 26, 2025	41.65	41.65	41.57	41.62	41.62	0.10%	77,232
Dec 24, 2025	41.54	41.59	41.54	41.58	41.58	0.22%	65,349
Dec 23, 2025	41.40	41.50	41.40	41.49	41.49	0.22%	120,113
Dec 22, 2025	41.38	41.41	41.36	41.40	41.40	0.22%	283,865
Dec 19, 2025	41.31	41.35	41.31	41.31	41.31	-2.27%	221,480
Dec 18, 2025	42.27	42.29	42.20	42.27	41.25	0.24%	229,843
Dec 17, 2025	42.20	42.30	42.12	42.17	41.16	-0.12%	783,874
Dec 16, 2025	42.22	42.29	42.20	42.22	41.21	0.07%	320,617

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.