Lazard Emerging Markets Equity Portfolio Institutional Shares (LZEMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.00
+0.09 (0.48%)
Mar 12, 2025, 2:30 PM EST
LZEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 5, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 2.46% |
| Mar 4, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 0.59% |
| Mar 3, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -0.53% |
| Feb 28, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | -1.58% |
| Feb 27, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -1.19% |
| Feb 26, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.79% |
| Feb 25, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.31% |
| Feb 24, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -0.93% |
| Feb 21, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -0.15% |
| Feb 20, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
| Feb 19, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -0.31% |
| Feb 18, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 1.15% |
| Feb 14, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.84% |
| Feb 13, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 0.16% |
| Feb 12, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 0.53% |
| Feb 11, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| Feb 10, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0.37% |
| Feb 7, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.16% |
| Feb 6, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 0.91% |
| Feb 5, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -0.32% |
| Feb 4, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 1.24% |
| Feb 3, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | -0.91% |
| Jan 31, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -1.01% |
| Jan 30, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.91% |
| Jan 29, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | -0.11% |
| Jan 28, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0.48% |
| Jan 27, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -0.64% |
| Jan 24, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 0.81% |
| Jan 23, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | -0.11% |
| Jan 22, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 0.32% |
| Jan 21, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 1.09% |
| Jan 17, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 0.88% |
| Jan 16, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | -0.11% |
| Jan 15, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 1.61% |
| Jan 14, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 1.01% |
| Jan 13, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -0.39% |
| Jan 10, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -1.16% |
| Jan 8, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -0.22% |
| Jan 7, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.06% |
| Jan 6, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.78% |
| Jan 3, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.39% |
| Jan 2, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -0.22% |
| Dec 31, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| Dec 30, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -0.78% |