Emrg Mkts Local Curr Bond Ishares JPM ETF (NY: LEMB )

38.21 -0.03 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2024 38.19 38.23 38.12 38.21 27,855 -0.03(-0.08%)
Sep 19, 2024 38.05 38.26 38.02 38.24 648,836 +0.28(+0.74%)
Sep 18, 2024 37.95 38.13 37.91 37.96 24,067 +0.04(+0.11%)
Sep 17, 2024 37.86 37.95 37.84 37.92 34,345 +0.07(+0.18%)
Sep 16, 2024 37.90 37.93 37.79 37.85 50,779 +0.09(+0.24%)
Sep 13, 2024 37.74 37.80 37.72 37.76 31,998 +0.15(+0.40%)
Sep 12, 2024 37.48 37.61 37.45 37.61 25,754 +0.16(+0.43%)
Sep 11, 2024 37.34 37.45 37.31 37.45 11,446 +0.11(+0.29%)
Sep 10, 2024 37.35 37.38 37.30 37.34 30,368 -0.03(-0.08%)
Sep 09, 2024 37.45 37.46 37.32 37.37 21,681 -0.10(-0.27%)
Sep 06, 2024 37.59 37.59 37.40 37.47 10,572 -0.07(-0.19%)
Sep 05, 2024 37.52 37.55 37.44 37.54 290,583 +0.23(+0.62%)
Sep 04, 2024 37.18 37.38 37.18 37.31 28,859 +0.14(+0.38%)
Sep 03, 2024 37.37 37.37 37.14 37.17 42,213 -0.21(-0.56%)
Aug 30, 2024 37.44 37.47 37.29 37.38 31,814 -0.01(-0.03%)
Aug 29, 2024 37.42 37.42 37.39 37.39 9,691 -0.07(-0.19%)
Aug 28, 2024 37.50 37.52 37.43 37.46 25,091 -0.11(-0.29%)
Aug 27, 2024 37.53 37.57 37.49 37.57 67,969 +0.02(+0.05%)
Aug 26, 2024 37.72 37.77 37.54 37.55 83,706 -0.16(-0.42%)
Aug 23, 2024 37.44 37.71 37.34 37.71 10,742 +0.51(+1.37%)
Aug 22, 2024 37.45 37.45 37.16 37.20 235,391 -0.26(-0.69%)
Aug 21, 2024 37.57 37.57 37.40 37.46 23,437 -0.11(-0.29%)
Aug 20, 2024 37.54 37.58 37.45 37.57 102,995 +0.13(+0.35%)
Aug 19, 2024 37.34 37.49 37.34 37.44 30,567 +0.15(+0.40%)
Aug 16, 2024 37.23 37.30 37.22 37.29 18,744 +0.14(+0.38%)
Aug 15, 2024 37.18 37.21 37.18 37.15 7,086 -0.12(-0.32%)
Aug 14, 2024 37.25 37.34 37.25 37.27 45,481 +0.06(+0.16%)
Aug 13, 2024 37.04 37.30 37.04 37.21 348,504 +0.24(+0.65%)
Aug 12, 2024 37.00 37.00 36.90 36.97 13,679 -0.04(-0.11%)
Aug 09, 2024 36.89 37.01 36.85 37.01 14,456 +0.24(+0.65%)
Aug 08, 2024 36.63 36.79 36.63 36.77 16,986 +0.20(+0.55%)
Aug 07, 2024 36.68 36.68 36.55 36.57 28,433 +0.05(+0.14%)
Aug 06, 2024 36.61 36.62 36.51 36.52 44,929 -0.06(-0.16%)
Aug 05, 2024 36.60 36.64 36.53 36.58 38,802 -0.17(-0.46%)
Aug 02, 2024 36.65 36.75 36.65 36.75 19,524 +0.39(+1.07%)
Aug 01, 2024 36.55 36.62 36.33 36.36 681,913 -0.10(-0.27%)
Jul 31, 2024 36.44 36.48 36.38 36.46 41,078 +0.21(+0.58%)
Jul 30, 2024 36.25 36.29 36.18 36.25 29,711 +0.03(+0.08%)
Jul 29, 2024 36.25 36.25 36.13 36.22 145,095 -0.15(-0.41%)
Jul 26, 2024 36.36 36.37 36.30 36.37 87,548 +0.15(+0.41%)
Jul 25, 2024 36.20 36.28 36.17 36.22 48,763 +0.03(+0.09%)
Jul 24, 2024 36.27 36.27 36.17 36.19 26,586 -0.10(-0.28%)
Jul 23, 2024 36.34 36.37 36.28 36.29 18,482 -0.08(-0.23%)
Jul 22, 2024 36.31 36.39 36.31 36.37 50,253 +0.11(+0.32%)
Jul 19, 2024 36.33 36.33 36.23 36.26 53,906 -0.05(-0.14%)
Jul 18, 2024 36.45 36.45 36.29 36.31 31,762 -0.24(-0.66%)
Jul 17, 2024 36.60 36.60 36.50 36.55 67,746 -0.05(-0.14%)
Jul 16, 2024 36.57 36.61 36.53 36.60 22,610 +0.05(+0.14%)
Jul 15, 2024 36.52 36.58 36.50 36.55 23,276 -0.14(-0.39%)
Jul 12, 2024 36.63 36.70 36.56 36.69 29,628 +0.21(+0.58%)
Jul 11, 2024 36.53 36.55 36.46 36.48 20,881 +0.13(+0.37%)
Jul 10, 2024 36.29 36.35 36.25 36.34 49,535 +0.16(+0.43%)
Jul 09, 2024 36.17 36.23 36.14 36.19 106,687 +0.01(+0.03%)
Jul 08, 2024 36.20 36.20 36.18 36.18 9,254 -0.04(-0.11%)
Jul 05, 2024 36.13 36.22 36.08 36.22 20,081 +0.23(+0.65%)
Jul 03, 2024 35.90 36.03 35.90 35.98 18,105 +0.30(+0.83%)
Jul 02, 2024 35.67 35.76 35.67 35.69 171,547 +0.09(+0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.