iShares J.P. Morgan EM Local Currency Bond ETF (LEMB)
NYSEARCA: LEMB · Real-Time Price · USD
42.82
-0.08 (-0.19%)
At close: Aug 6, 2026, 4:00 PM EDT
42.82
0.00 (0.00%)
After-hours: Aug 6, 2026, 4:10 PM EDT
LEMB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 42.87 | 42.91 | 42.87 | 42.90 | - | -0.01% | 11,136 |
| Aug 5, 2026 | 42.92 | 42.97 | 42.90 | 42.90 | 42.90 | 0.05% | 73,103 |
| Aug 4, 2026 | 42.81 | 42.88 | 42.81 | 42.88 | 42.88 | 0.54% | 39,815 |
| Aug 3, 2026 | 42.64 | 42.75 | 42.61 | 42.65 | 42.65 | 0.16% | 235,866 |
| Jul 31, 2026 | 42.60 | 42.60 | 42.46 | 42.58 | 42.58 | -0.09% | 40,185 |
| Jul 30, 2026 | 42.52 | 42.64 | 42.51 | 42.62 | 42.62 | 0.72% | 67,588 |
| Jul 29, 2026 | 42.25 | 42.44 | 42.17 | 42.32 | 42.32 | 0.04% | 262,698 |
| Jul 28, 2026 | 42.31 | 42.40 | 42.26 | 42.30 | 42.30 | 0.04% | 223,668 |
| Jul 27, 2026 | 42.27 | 42.42 | 42.22 | 42.29 | 42.29 | 0.45% | 43,300 |
| Jul 24, 2026 | 42.08 | 42.18 | 42.05 | 42.10 | 42.10 | 0.32% | 192,126 |
| Jul 23, 2026 | 42.06 | 42.07 | 41.93 | 41.96 | 41.96 | -0.64% | 210,584 |
| Jul 22, 2026 | 42.30 | 42.32 | 42.06 | 42.23 | 42.23 | -0.12% | 431,075 |
| Jul 21, 2026 | 42.36 | 42.36 | 42.24 | 42.28 | 42.28 | 0.03% | 419,317 |
| Jul 20, 2026 | 42.33 | 42.35 | 42.25 | 42.27 | 42.27 | -0.03% | 50,818 |
| Jul 17, 2026 | 42.28 | 42.34 | 42.24 | 42.28 | 42.28 | -0.28% | 39,393 |
| Jul 16, 2026 | 42.40 | 42.42 | 42.35 | 42.40 | 42.40 | -0.21% | 100,312 |
| Jul 15, 2026 | 42.54 | 42.54 | 42.43 | 42.49 | 42.49 | -0.08% | 919,367 |
| Jul 14, 2026 | 42.52 | 42.59 | 42.50 | 42.53 | 42.53 | 0.33% | 62,732 |
| Jul 13, 2026 | 42.52 | 42.54 | 42.39 | 42.39 | 42.39 | -0.47% | 34,125 |
| Jul 10, 2026 | 42.52 | 42.64 | 42.47 | 42.59 | 42.59 | 0.28% | 30,411 |
| Jul 9, 2026 | 42.37 | 42.52 | 42.37 | 42.47 | 42.47 | 0.19% | 27,127 |
| Jul 8, 2026 | 42.33 | 42.40 | 42.25 | 42.39 | 42.39 | -0.24% | 89,787 |
| Jul 7, 2026 | 42.54 | 42.58 | 42.45 | 42.49 | 42.49 | -0.23% | 77,438 |
| Jul 6, 2026 | 42.48 | 42.62 | 42.48 | 42.59 | 42.59 | 0.06% | 65,852 |
| Jul 2, 2026 | 42.51 | 42.58 | 42.47 | 42.56 | 42.56 | 0.50% | 271,895 |
| Jul 1, 2026 | 42.32 | 42.41 | 42.31 | 42.35 | 42.35 | -0.19% | 24,141 |
| Jun 30, 2026 | 42.39 | 42.52 | 42.38 | 42.43 | 42.43 | 0.01% | 960,150 |
| Jun 29, 2026 | 42.39 | 42.44 | 42.35 | 42.43 | 42.43 | 0.22% | 46,403 |
| Jun 26, 2026 | 42.37 | 42.46 | 42.32 | 42.33 | 42.33 | 0.17% | 28,651 |
| Jun 25, 2026 | 42.31 | 42.37 | 42.23 | 42.26 | 42.26 | 0.17% | 72,926 |
| Jun 24, 2026 | 42.15 | 42.24 | 42.06 | 42.19 | 42.19 | -0.12% | 222,158 |
| Jun 23, 2026 | 42.20 | 42.28 | 42.19 | 42.24 | 42.24 | -0.38% | 165,306 |
| Jun 22, 2026 | 42.40 | 42.45 | 42.36 | 42.40 | 42.40 | -0.05% | 47,133 |
| Jun 18, 2026 | 42.50 | 42.53 | 42.40 | 42.42 | 42.42 | -0.02% | 43,392 |
| Jun 17, 2026 | 42.69 | 42.81 | 42.42 | 42.43 | 42.43 | -0.40% | 509,410 |
| Jun 16, 2026 | 42.62 | 42.65 | 42.59 | 42.60 | 42.60 | 0.18% | 67,455 |
| Jun 15, 2026 | 42.60 | 42.66 | 42.51 | 42.53 | 42.53 | 0.56% | 120,341 |
| Jun 12, 2026 | 42.24 | 42.32 | 42.17 | 42.29 | 42.29 | 0.28% | 39,536 |
| Jun 11, 2026 | 41.83 | 42.17 | 41.80 | 42.17 | 42.17 | 1.01% | 134,791 |
| Jun 10, 2026 | 41.82 | 41.87 | 41.75 | 41.75 | 41.75 | -0.24% | 94,971 |
| Jun 9, 2026 | 41.84 | 41.90 | 41.73 | 41.85 | 41.85 | 0.48% | 124,390 |
| Jun 8, 2026 | 41.77 | 41.79 | 41.64 | 41.65 | 41.65 | -0.14% | 238,276 |
| Jun 5, 2026 | 41.96 | 41.96 | 41.66 | 41.71 | 41.71 | -1.11% | 58,385 |
| Jun 4, 2026 | 42.20 | 42.23 | 42.17 | 42.18 | 42.18 | 0.27% | 185,763 |
| Jun 3, 2026 | 42.14 | 42.15 | 42.06 | 42.07 | 42.07 | -0.57% | 90,764 |
| Jun 2, 2026 | 42.31 | 42.36 | 42.25 | 42.31 | 42.31 | 0.18% | 96,166 |
| Jun 1, 2026 | 42.07 | 42.28 | 42.04 | 42.23 | 42.23 | 0.26% | 121,919 |
| May 29, 2026 | 42.12 | 42.16 | 42.03 | 42.12 | 42.12 | 0.21% | 283,489 |
| May 28, 2026 | 41.93 | 42.04 | 41.91 | 42.03 | 42.03 | 0.17% | 130,231 |
| May 27, 2026 | 41.95 | 42.02 | 41.92 | 41.96 | 41.96 | 0.02% | 36,276 |