iShares J.P. Morgan EM Local Currency Bond ETF (LEMB)
NYSEARCA: LEMB · Real-Time Price · USD
42.05
-0.07 (-0.17%)
Dec 5, 2025, 4:00 PM EST - Market closed
LEMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.14 | 42.17 | 42.03 | 42.05 | 42.05 | -0.17% | 67,771 |
| Dec 4, 2025 | 42.18 | 42.18 | 42.11 | 42.12 | 42.12 | -0.14% | 55,333 |
| Dec 3, 2025 | 42.10 | 42.21 | 42.10 | 42.18 | 42.18 | 0.43% | 195,447 |
| Dec 2, 2025 | 41.96 | 42.00 | 41.93 | 42.00 | 42.00 | 0.10% | 134,321 |
| Dec 1, 2025 | 41.97 | 42.02 | 41.92 | 41.96 | 41.96 | -0.05% | 26,758 |
| Nov 28, 2025 | 41.94 | 42.01 | 41.94 | 41.98 | 41.98 | 0.12% | 362,724 |
| Nov 26, 2025 | 41.81 | 41.98 | 41.81 | 41.93 | 41.93 | 0.19% | 114,287 |
| Nov 25, 2025 | 41.75 | 41.88 | 41.75 | 41.85 | 41.85 | 0.46% | 159,292 |
| Nov 24, 2025 | 41.64 | 41.71 | 41.64 | 41.66 | 41.66 | 0.19% | 47,787 |
| Nov 21, 2025 | 41.58 | 41.59 | 41.49 | 41.58 | 41.58 | -0.22% | 80,200 |
| Nov 20, 2025 | 41.77 | 41.83 | 41.49 | 41.67 | 41.67 | -0.24% | 80,833 |
| Nov 19, 2025 | 41.73 | 41.82 | 41.73 | 41.77 | 41.77 | 0.07% | 252,970 |
| Nov 18, 2025 | 41.72 | 41.77 | 41.69 | 41.74 | 41.74 | 0.05% | 150,880 |
| Nov 17, 2025 | 41.73 | 41.77 | 41.64 | 41.72 | 41.72 | -0.12% | 296,057 |
| Nov 14, 2025 | 41.73 | 41.80 | 41.73 | 41.77 | 41.77 | 0.02% | 22,980 |
| Nov 13, 2025 | 41.82 | 41.88 | 41.76 | 41.76 | 41.76 | 0.02% | 88,444 |
| Nov 12, 2025 | 41.71 | 41.77 | 41.68 | 41.75 | 41.75 | 0.22% | 92,096 |
| Nov 11, 2025 | 41.68 | 41.70 | 41.65 | 41.66 | 41.66 | 0.14% | 38,411 |
| Nov 10, 2025 | 41.62 | 41.69 | 41.57 | 41.60 | 41.60 | 0.07% | 330,571 |
| Nov 7, 2025 | 41.48 | 41.57 | 41.46 | 41.57 | 41.57 | 0.24% | 52,376 |
| Nov 6, 2025 | 41.46 | 41.50 | 41.40 | 41.47 | 41.47 | 0.31% | 50,001 |
| Nov 5, 2025 | 41.27 | 41.36 | 41.27 | 41.34 | 41.34 | 0.29% | 103,936 |
| Nov 4, 2025 | 41.28 | 41.28 | 41.19 | 41.22 | 41.22 | -0.53% | 170,028 |
| Nov 3, 2025 | 41.37 | 41.46 | 41.36 | 41.44 | 41.44 | 0.10% | 372,461 |
| Oct 31, 2025 | 41.40 | 41.40 | 41.33 | 41.40 | 41.40 | - | 2,748,489 |
| Oct 30, 2025 | 41.31 | 41.42 | 41.30 | 41.40 | 41.40 | -0.06% | 263,456 |
| Oct 29, 2025 | 41.61 | 41.62 | 41.40 | 41.42 | 41.42 | -0.31% | 27,423 |
| Oct 28, 2025 | 41.54 | 41.59 | 41.49 | 41.55 | 41.55 | 0.11% | 23,437 |
| Oct 27, 2025 | 41.42 | 41.52 | 41.41 | 41.51 | 41.51 | 0.01% | 18,429 |
| Oct 24, 2025 | 41.38 | 41.50 | 41.37 | 41.50 | 41.50 | 0.46% | 31,162 |
| Oct 23, 2025 | 41.29 | 41.36 | 41.28 | 41.31 | 41.31 | -0.46% | 39,414 |
| Oct 22, 2025 | 41.28 | 41.55 | 41.25 | 41.50 | 41.50 | 0.48% | 47,571 |
| Oct 21, 2025 | 41.34 | 41.35 | 41.27 | 41.30 | 41.30 | -0.25% | 34,325 |
| Oct 20, 2025 | 41.38 | 41.42 | 41.34 | 41.41 | 41.41 | -0.28% | 72,171 |
| Oct 17, 2025 | 41.30 | 41.60 | 41.30 | 41.52 | 41.52 | 0.38% | 36,943 |
| Oct 16, 2025 | 41.29 | 41.38 | 41.26 | 41.36 | 41.36 | 0.27% | 30,564 |
| Oct 15, 2025 | 41.19 | 41.28 | 41.16 | 41.25 | 41.25 | 0.59% | 33,941 |
| Oct 14, 2025 | 41.00 | 41.08 | 40.89 | 41.01 | 41.01 | -0.70% | 248,687 |
| Oct 13, 2025 | 41.08 | 41.30 | 41.07 | 41.30 | 41.30 | 0.81% | 30,375 |
| Oct 10, 2025 | 41.16 | 41.19 | 40.88 | 40.97 | 40.97 | -0.34% | 89,417 |
| Oct 9, 2025 | 41.23 | 41.23 | 41.09 | 41.11 | 41.11 | 0.17% | 47,091 |
| Oct 8, 2025 | 41.19 | 41.20 | 41.04 | 41.04 | 41.04 | -0.24% | 45,714 |
| Oct 7, 2025 | 41.17 | 41.35 | 41.14 | 41.14 | 41.14 | -0.10% | 35,635 |
| Oct 6, 2025 | 41.17 | 41.25 | 41.06 | 41.18 | 41.18 | -0.24% | 76,093 |
| Oct 3, 2025 | 41.24 | 41.33 | 41.24 | 41.28 | 41.28 | 0.02% | 35,307 |
| Oct 2, 2025 | 41.30 | 41.33 | 41.16 | 41.27 | 41.27 | -0.07% | 116,478 |
| Oct 1, 2025 | 41.26 | 41.34 | 41.26 | 41.30 | 41.30 | 0.22% | 96,022 |
| Sep 30, 2025 | 41.15 | 41.21 | 41.15 | 41.21 | 41.21 | 0.17% | 31,864 |
| 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% | 70,163 |
| Sep 22, 2025 | 41.40 | 41.40 | 41.33 | 41.40 | 41.40 | 0.05% | 96,689 |
| Sep 19, 2025 | 41.30 | 41.57 | 41.27 | 41.38 | 41.38 | 0.17% | 70,770 |
| Sep 18, 2025 | 41.34 | 41.37 | 41.26 | 41.31 | 41.31 | -0.27% | 258,994 |
| Sep 17, 2025 | 41.47 | 41.65 | 41.23 | 41.42 | 41.42 | - | 414,080 |
| Sep 16, 2025 | 41.33 | 41.44 | 41.27 | 41.42 | 41.42 | 0.24% | 106,576 |
| Sep 15, 2025 | 41.23 | 41.52 | 41.19 | 41.32 | 41.32 | 0.36% | 35,743 |
| Sep 12, 2025 | 41.08 | 41.34 | 41.07 | 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 | 0.03% | 30,729 |
| Sep 9, 2025 | 40.96 | 41.05 | 40.90 | 40.95 | 40.95 | -0.01% | 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% | 169,278 |
| Sep 2, 2025 | 40.50 | 40.62 | 40.49 | 40.58 | 40.58 | -0.39% | 19,370 |
| Aug 29, 2025 | 40.63 | 40.78 | 40.61 | 40.74 | 40.74 | -0.07% | 43,092 |
| Aug 28, 2025 | 40.70 | 40.84 | 40.66 | 40.77 | 40.77 | 0.25% | 78,059 |
| Aug 27, 2025 | 40.48 | 40.67 | 40.40 | 40.67 | 40.67 | -0.04% | 269,180 |
| Aug 26, 2025 | 40.64 | 40.72 | 40.64 | 40.69 | 40.69 | 0.14% | 63,007 |
| Aug 25, 2025 | 40.72 | 40.79 | 40.63 | 40.63 | 40.63 | -0.48% | 19,858 |
| Aug 22, 2025 | 40.64 | 40.85 | 40.64 | 40.83 | 40.83 | 0.84% | 42,145 |
| Aug 21, 2025 | 40.54 | 40.54 | 40.43 | 40.48 | 40.48 | -0.43% | 10,748 |
| Aug 20, 2025 | 40.56 | 40.69 | 40.55 | 40.66 | 40.66 | 0.35% | 122,105 |
| Aug 19, 2025 | 40.55 | 40.59 | 40.51 | 40.52 | 40.52 | -0.20% | 68,705 |
| Aug 18, 2025 | 40.58 | 40.63 | 40.55 | 40.60 | 40.60 | -0.19% | 44,798 |
| Aug 15, 2025 | 40.63 | 40.75 | 40.63 | 40.68 | 40.68 | 0.32% | 32,239 |
| Aug 14, 2025 | 40.68 | 40.95 | 40.53 | 40.55 | 40.55 | -0.69% | 98,979 |
| Aug 13, 2025 | 40.71 | 40.84 | 40.68 | 40.83 | 40.83 | 0.34% | 80,622 |
| Aug 12, 2025 | 40.48 | 40.69 | 40.48 | 40.69 | 40.69 | 0.72% | 31,240 |
| Aug 11, 2025 | 40.49 | 40.55 | 40.40 | 40.40 | 40.40 | -0.35% | 44,547 |
| Aug 8, 2025 | 40.58 | 40.62 | 40.49 | 40.54 | 40.54 | -0.07% | 29,646 |
| Aug 7, 2025 | 40.52 | 40.57 | 40.44 | 40.57 | 40.57 | 0.97% | 18,253 |
| Aug 6, 2025 | 40.32 | 40.48 | 40.18 | 40.18 | 40.18 | -0.32% | 79,649 |
| Aug 5, 2025 | 40.27 | 40.35 | 40.22 | 40.31 | 40.31 | 0.12% | 81,096 |
| Aug 4, 2025 | 40.30 | 40.35 | 40.24 | 40.26 | 40.26 | 0.12% | 39,529 |
| Aug 1, 2025 | 40.18 | 40.25 | 40.10 | 40.21 | 40.21 | 0.88% | 26,458 |
| Jul 31, 2025 | 39.92 | 39.92 | 39.83 | 39.86 | 39.86 | 0.05% | 18,800 |
| Jul 30, 2025 | 40.10 | 40.10 | 39.82 | 39.84 | 39.84 | -0.87% | 218,720 |
| Jul 29, 2025 | 40.08 | 40.21 | 40.07 | 40.19 | 40.19 | 0.05% | 41,503 |
| Jul 28, 2025 | 40.34 | 40.34 | 40.15 | 40.17 | 40.17 | -0.67% | 18,098 |
| Jul 25, 2025 | 40.50 | 40.50 | 40.41 | 40.44 | 40.44 | -0.25% | 46,094 |
| Jul 24, 2025 | 40.50 | 40.60 | 40.50 | 40.54 | 40.54 | -0.12% | 60,989 |
| Jul 23, 2025 | 40.46 | 40.61 | 40.44 | 40.59 | 40.59 | 0.22% | 36,203 |
| Jul 22, 2025 | 40.43 | 40.53 | 40.43 | 40.50 | 40.50 | 0.16% | 125,606 |
| Jul 21, 2025 | 40.41 | 40.45 | 40.33 | 40.44 | 40.44 | 0.39% | 28,622 |
| Jul 18, 2025 | 40.36 | 40.36 | 40.27 | 40.28 | 40.28 | 0.14% | 31,131 |
| Jul 17, 2025 | 40.10 | 40.24 | 40.10 | 40.22 | 40.22 | -0.29% | 31,516 |