iShares JP Morgan EM Loca... (LEMB)
AMEX: LEMB
· Real-Time Price · USD
41.14
0.03 (0.07%)
At close: Sep 29, 2025, 3:59 PM
41.14
0.00%
After-hours: Sep 29, 2025, 06:21 PM EDT
LEMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 41.16 | 41.20 | 41.14 | 41.14 | 41.14 | 0.07% | 52,886 |
| Sep 26, 2025 | 41.06 | 41.12 | 41.06 | 41.11 | 41.11 | 0.15% | 24,515 |
| Sep 25, 2025 | 41.08 | 41.10 | 40.96 | 41.05 | 41.05 | -0.29% | 79,326 |
| Sep 24, 2025 | 41.27 | 41.28 | 41.17 | 41.17 | 41.17 | -0.51% | 83,214 |
| Sep 23, 2025 | 41.38 | 41.44 | 41.34 | 41.38 | 41.38 | -0.05% | 70,200 |
| Sep 22, 2025 | 41.40 | 41.40 | 41.33 | 41.40 | 41.40 | 0.05% | 96,700 |
| Sep 19, 2025 | 41.30 | 41.57 | 41.27 | 41.38 | 41.38 | 0.17% | 70,800 |
| Sep 18, 2025 | 41.34 | 41.37 | 41.26 | 41.31 | 41.31 | -0.27% | 259,000 |
| Sep 17, 2025 | 41.47 | 41.65 | 41.23 | 41.42 | 41.42 | 0.00% | 414,100 |
| Sep 16, 2025 | 41.33 | 41.44 | 41.27 | 41.42 | 41.42 | 0.24% | 106,600 |
| Sep 15, 2025 | 41.23 | 41.52 | 41.19 | 41.32 | 41.32 | 0.36% | 35,743 |
| Sep 12, 2025 | 41.08 | 41.34 | 41.06 | 41.17 | 41.17 | 0.07% | 20,149 |
| Sep 11, 2025 | 41.00 | 41.16 | 41.00 | 41.14 | 41.14 | 0.44% | 23,410 |
| Sep 10, 2025 | 40.98 | 41.01 | 40.91 | 40.96 | 40.96 | 0.02% | 30,729 |
| Sep 9, 2025 | 40.96 | 41.05 | 40.90 | 40.95 | 40.95 | 0.00% | 205,220 |
| Sep 8, 2025 | 40.90 | 40.96 | 40.86 | 40.95 | 40.95 | 0.34% | 45,231 |
| Sep 5, 2025 | 40.83 | 40.91 | 40.78 | 40.81 | 40.81 | 0.49% | 23,016 |
| Sep 4, 2025 | 40.63 | 40.65 | 40.53 | 40.61 | 40.61 | -0.12% | 65,636 |
| Sep 3, 2025 | 40.57 | 40.73 | 40.57 | 40.66 | 40.66 | 0.20% | 169,300 |
| Sep 2, 2025 | 40.50 | 40.62 | 40.49 | 40.58 | 40.58 | -0.39% | 19,400 |