Lazard Emerging Markets Equity Portfolio Institutional Shares (LZEMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.83
-0.03 (-0.14%)
Jul 18, 2025, 9:30 AM EDT
LZEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 18, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | -0.14% |
| Jul 17, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.18% |
| Jul 16, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.09% |
| Jul 15, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| Jul 14, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.09% |
| Jul 11, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -0.46% |
| Jul 10, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 0.51% |
| Jul 9, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -0.23% |
| Jul 8, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.93% |
| Jul 7, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -1.68% |
| Jul 3, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.73% |
| Jul 2, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.88% |
| Jul 1, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.32% |
| Jun 30, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 0.05% |
| 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% |