Lazard Emerging Markets Equity Portfolio Institutional Shares (LZEMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.56
+0.01 (0.05%)
Jun 27, 2025, 4:00 PM EDT
LZEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0.05% |
| Jun 26, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.75% |
| Jun 25, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| Jun 24, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 2.34% |
| Jun 23, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.10% |
| Jun 20, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -0.52% |
| Jun 18, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -0.10% |
| Jun 17, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -0.66% |
| Jun 16, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 1.20% |
| Jun 13, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.95% |
| Jun 12, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.14% |
| Jun 11, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.19% |
| Jun 10, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.57% |
| Jun 9, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.72% |
| Jun 6, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.53% |
| Jun 5, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.49% |
| Jun 4, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.59% |
| Jun 3, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.29% |
| Jun 2, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.25% |
| May 30, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -1.17% |
| May 29, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.24% |
| May 28, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.34% |
| May 27, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.78% |
| May 23, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.29% |
| May 22, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -0.05% |
| May 21, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -0.24% |
| May 20, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.10% |
| May 19, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.34% |
| May 16, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.05% |
| May 15, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.64% |
| May 14, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.44% |
| May 13, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.20% |
| May 12, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.81% |
| May 9, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.46% |
| May 8, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.05% |
| May 7, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.05% |
| May 6, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.35% |
| May 5, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.10% |
| May 2, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 1.54% |
| May 1, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0.10% |
| Apr 30, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.46% |
| Apr 29, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 0.36% |
| Apr 28, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.57% |
| Apr 25, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.36% |
| Apr 24, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0.63% |
| Apr 23, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 1.17% |
| Apr 22, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 1.67% |
| Apr 21, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | -0.16% |
| Apr 17, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 1.03% |
| Apr 16, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -0.70% |