Lazard Emerging Markets Equity Portfolio Institutional Shares (LZEMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.46
+0.13 (0.64%)
May 15, 2025, 4:00 PM EDT
LZEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 15, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.22% |
| Apr 14, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 1.54% |
| Apr 11, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 2.25% |
| Apr 10, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -0.56% |
| Apr 9, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 4.07% |
| Apr 8, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -1.94% |
| Apr 7, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -3.20% |
| Apr 4, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -4.18% |
| Apr 3, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | -1.46% |
| Apr 2, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -0.26% |
| Apr 1, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 1.00% |
| Mar 31, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -0.63% |
| Mar 28, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -1.44% |
| Mar 27, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 0.15% |
| Mar 26, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.10% |
| Mar 25, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0.15% |
| Mar 24, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| Mar 21, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -0.51% |
| Mar 20, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -0.46% |
| Mar 19, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.31% |
| Mar 18, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -0.20% |
| Mar 17, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 1.40% |
| Mar 14, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 1.63% |
| Mar 13, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | -0.11% |
| Mar 12, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.48% |
| Mar 11, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 0.05% |
| Mar 10, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.72% |
| Mar 7, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0.26% |
| Mar 6, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -0.05% |