iShares J.P. Morgan EM Local Currency Bond ETF (LEMB)
NYSEARCA: LEMB · Real-Time Price · USD
40.96
+0.01 (0.03%)
At close: Sep 10, 2025, 4:00 PM
40.96
0.00 (0.00%)
After-hours: Sep 10, 2025, 4:10 PM EDT
LEMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 40.98 | 41.00 | 40.91 | 41.00 | - | 0.12% | 17,874 |
| 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 |
| Aug 18, 2025 | 40.58 | 40.63 | 40.55 | 40.60 | 40.60 | -0.19% | 44,798 |
| Aug 15, 2025 | 40.63 | 40.75 | 40.63 | 40.68 | 40.68 | 0.32% | 32,239 |
| Aug 14, 2025 | 40.68 | 40.95 | 40.53 | 40.55 | 40.55 | -0.69% | 98,979 |
| Aug 13, 2025 | 40.71 | 40.84 | 40.68 | 40.83 | 40.83 | 0.34% | 80,622 |
| Aug 12, 2025 | 40.48 | 40.69 | 40.48 | 40.69 | 40.69 | 0.72% | 31,240 |
| Aug 11, 2025 | 40.49 | 40.55 | 40.40 | 40.40 | 40.40 | -0.35% | 44,547 |
| Aug 8, 2025 | 40.58 | 40.62 | 40.49 | 40.54 | 40.54 | -0.07% | 29,646 |
| Aug 7, 2025 | 40.52 | 40.57 | 40.44 | 40.57 | 40.57 | 0.97% | 18,253 |
| Aug 6, 2025 | 40.32 | 40.48 | 40.18 | 40.18 | 40.18 | -0.32% | 79,649 |
| Aug 5, 2025 | 40.27 | 40.35 | 40.22 | 40.31 | 40.31 | 0.12% | 81,096 |
| Aug 4, 2025 | 40.30 | 40.35 | 40.24 | 40.26 | 40.26 | 0.12% | 39,529 |
| Aug 1, 2025 | 40.18 | 40.25 | 40.10 | 40.21 | 40.21 | 0.88% | 26,458 |
| Jul 31, 2025 | 39.92 | 39.92 | 39.83 | 39.86 | 39.86 | 0.05% | 18,800 |
| Jul 30, 2025 | 40.10 | 40.10 | 39.82 | 39.84 | 39.84 | -0.87% | 218,720 |
| Jul 29, 2025 | 40.08 | 40.21 | 40.07 | 40.19 | 40.19 | 0.05% | 41,503 |
| Jul 28, 2025 | 40.34 | 40.34 | 40.15 | 40.17 | 40.17 | -0.67% | 18,098 |
| Jul 25, 2025 | 40.50 | 40.50 | 40.41 | 40.44 | 40.44 | -0.25% | 46,094 |
| Jul 24, 2025 | 40.50 | 40.60 | 40.50 | 40.54 | 40.54 | -0.12% | 60,989 |
| Jul 23, 2025 | 40.46 | 40.61 | 40.44 | 40.59 | 40.59 | 0.22% | 36,203 |
| Jul 22, 2025 | 40.43 | 40.53 | 40.43 | 40.50 | 40.50 | 0.16% | 125,606 |
| Jul 21, 2025 | 40.41 | 40.45 | 40.33 | 40.44 | 40.44 | 0.39% | 28,622 |
| Jul 18, 2025 | 40.36 | 40.36 | 40.27 | 40.28 | 40.28 | 0.14% | 31,131 |
| Jul 17, 2025 | 40.10 | 40.24 | 40.10 | 40.22 | 40.22 | -0.29% | 31,516 |
| Jul 16, 2025 | 40.10 | 40.39 | 40.08 | 40.34 | 40.34 | 0.52% | 212,779 |
| Jul 15, 2025 | 40.27 | 40.30 | 40.11 | 40.13 | 40.13 | -0.22% | 29,490 |
| Jul 14, 2025 | 40.29 | 40.29 | 40.18 | 40.22 | 40.22 | -0.27% | 28,884 |
| Jul 11, 2025 | 40.35 | 40.35 | 40.27 | 40.33 | 40.33 | -0.15% | 145,307 |
| Jul 10, 2025 | 40.38 | 40.41 | 40.26 | 40.39 | 40.39 | 0.02% | 99,818 |
| Jul 9, 2025 | 40.37 | 40.42 | 40.32 | 40.38 | 40.38 | 0.12% | 25,760 |
| Jul 8, 2025 | 40.35 | 40.35 | 40.26 | 40.33 | 40.33 | 0.05% | 34,870 |
| Jul 7, 2025 | 40.46 | 40.46 | 40.25 | 40.31 | 40.31 | -0.64% | 40,399 |
| Jul 3, 2025 | 40.53 | 40.63 | 40.50 | 40.57 | 40.57 | 0.12% | 127,887 |
| Jul 2, 2025 | 40.44 | 40.57 | 40.33 | 40.52 | 40.52 | 0.05% | 49,766 |
| Jul 1, 2025 | 40.40 | 40.50 | 40.37 | 40.50 | 40.50 | 0.27% | 32,315 |