iShares J.P. Morgan EM Local Currency Bond ETF

LEMB
🏛️ usa →
41.11
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 41.06 41.12 41.06 41.11 0.0M
2025-09-25 41.08 41.10 40.96 41.05 0.1M
2025-09-24 41.27 41.28 41.17 41.17 0.1M
2025-09-23 41.38 41.44 41.34 41.38 0.1M
2025-09-22 41.40 41.40 41.33 41.40 0.1M
2025-09-19 41.30 41.57 41.27 41.38 0.1M
2025-09-18 41.34 41.37 41.26 41.31 0.3M
2025-09-17 41.47 41.65 41.23 41.42 0.4M
2025-09-16 41.33 41.44 41.27 41.42 0.1M
2025-09-15 41.23 41.52 41.19 41.32 0.0M
2025-09-12 41.08 41.34 41.06 41.17 0.0M
2025-09-11 41.00 41.16 41.00 41.14 0.0M
2025-09-10 40.98 41.01 40.91 40.96 0.0M
2025-09-09 40.96 41.05 40.90 40.95 0.2M
2025-09-08 40.90 40.96 40.86 40.95 0.0M
2025-09-05 40.83 40.91 40.78 40.81 0.0M
2025-09-04 40.63 40.65 40.53 40.61 0.1M
2025-09-03 40.57 40.73 40.57 40.66 0.2M
2025-09-02 40.50 40.62 40.49 40.58 0.0M
2025-08-29 40.63 40.78 40.61 40.74 0.0M
2025-08-28 40.70 40.84 40.66 40.77 0.1M
2025-08-27 40.48 40.67 40.40 40.67 0.3M
2025-08-26 40.64 40.72 40.64 40.69 0.1M
2025-08-25 40.72 40.79 40.63 40.63 0.0M
2025-08-22 40.64 40.85 40.64 40.83 0.0M
2025-08-21 40.54 40.54 40.43 40.48 0.0M
2025-08-20 40.56 40.69 40.55 40.66 0.1M
2025-08-19 40.55 40.59 40.51 40.52 0.1M
2025-08-18 40.58 40.63 40.55 40.60 0.0M
2025-08-15 40.63 40.75 40.63 40.68 0.0M
2025-08-14 40.68 40.95 40.53 40.55 0.1M
2025-08-13 40.71 40.84 40.68 40.83 0.1M
2025-08-12 40.48 40.69 40.48 40.69 0.0M
2025-08-11 40.49 40.55 40.40 40.40 0.0M
2025-08-08 40.58 40.62 40.49 40.54 0.0M
2025-08-07 40.52 40.57 40.44 40.57 0.0M
2025-08-06 40.32 40.48 40.18 40.18 0.1M
2025-08-05 40.27 40.35 40.22 40.31 0.1M
2025-08-04 40.30 40.35 40.24 40.26 0.0M
2025-08-01 40.18 40.25 40.10 40.21 0.0M
2025-07-31 39.92 39.92 39.83 39.86 0.0M
2025-07-30 40.10 40.10 39.82 39.84 0.2M
2025-07-29 40.08 40.21 40.07 40.19 0.0M
2025-07-28 40.34 40.34 40.15 40.17 0.0M
2025-07-25 40.50 40.50 40.41 40.44 0.0M
2025-07-24 40.50 40.60 40.50 40.54 0.1M
2025-07-23 40.46 40.61 40.44 40.59 0.0M
2025-07-22 40.43 40.53 40.43 40.50 0.1M
2025-07-21 40.41 40.45 40.33 40.44 0.0M
2025-07-18 40.36 40.36 40.27 40.28 0.0M
2025-07-17 40.10 40.24 40.10 40.22 0.0M
2025-07-16 40.10 40.39 40.08 40.34 0.2M
2025-07-15 40.27 40.30 40.11 40.13 0.0M
2025-07-14 40.29 40.29 40.18 40.22 0.0M
2025-07-11 40.35 40.35 40.27 40.33 0.1M
2025-07-10 40.38 40.41 40.26 40.39 0.1M
2025-07-09 40.37 40.42 40.32 40.38 0.0M
2025-07-08 40.35 40.35 40.26 40.33 0.0M
2025-07-07 40.46 40.46 40.25 40.31 0.0M
2025-07-03 40.53 40.63 40.50 40.57 0.1M
2025-07-02 40.44 40.57 40.33 40.52 0.0M
2025-07-01 40.40 40.50 40.37 40.50 0.0M
2025-06-30 40.32 40.39 40.19 40.39 0.2M
2025-06-27 40.18 40.25 40.06 40.16 0.1M
2025-06-26 40.17 40.21 40.10 40.20 0.1M
2025-06-25 39.87 40.00 39.85 39.99 0.1M
2025-06-24 39.82 39.97 39.79 39.95 0.1M
2025-06-23 39.47 39.71 39.44 39.69 0.0M
2025-06-20 39.59 39.65 39.52 39.58 0.1M
2025-06-18 39.55 39.65 39.52 39.57 0.0M
2025-06-17 39.58 39.66 39.50 39.54 0.1M
2025-06-16 39.68 39.73 39.62 39.65 0.1M
2025-06-13 39.42 39.59 39.42 39.56 0.0M
2025-06-12 39.68 39.73 39.67 39.71 0.0M
2025-06-11 39.52 39.66 39.48 39.59 0.1M
2025-06-10 39.44 39.53 39.42 39.47 0.4M
2025-06-09 39.38 39.48 39.35 39.43 0.1M
2025-06-06 39.34 39.37 39.29 39.36 0.0M
2025-06-05 39.54 39.56 39.43 39.44 0.0M
2025-06-04 39.31 39.49 39.31 39.45 0.0M
2025-06-03 39.20 39.29 39.19 39.25 0.0M
2025-06-02 39.24 39.36 39.24 39.36 0.0M
2025-05-30 39.14 39.20 39.09 39.16 0.1M
2025-05-29 39.31 39.38 39.24 39.29 0.1M
2025-05-28 39.18 39.27 39.13 39.14 0.1M
2025-05-27 39.19 39.29 39.19 39.29 0.2M
2025-05-23 39.07 39.23 39.07 39.22 0.0M
2025-05-22 38.93 39.01 38.86 38.89 0.0M
2025-05-21 38.95 39.09 38.93 39.04 0.1M
2025-05-20 38.91 38.96 38.81 38.93 0.3M
2025-05-19 38.73 39.06 38.73 38.90 0.0M
2025-05-16 38.75 38.75 38.58 38.62 0.0M
2025-05-15 38.76 38.77 38.65 38.73 0.0M
2025-05-14 38.66 38.71 38.55 38.58 0.0M
2025-05-13 38.50 38.74 38.50 38.64 0.0M
2025-05-12 38.55 38.59 38.40 38.46 0.2M
2025-05-09 38.66 38.77 38.66 38.66 0.0M
2025-05-08 38.64 38.77 38.55 38.60 0.0M
2025-05-07 38.74 38.82 38.67 38.68 0.1M
2025-05-06 38.73 38.96 38.73 38.87 0.1M
2025-05-05 38.98 38.98 38.83 38.88 0.1M
2025-05-02 38.93 38.93 38.80 38.83 0.0M
2025-05-01 38.77 38.77 38.61 38.65 0.0M
2025-04-30 38.65 38.76 38.62 38.69 0.2M
2025-04-29 38.69 38.75 38.66 38.71 0.0M
2025-04-28 38.58 38.69 38.54 38.68 0.1M
2025-04-25 38.42 38.61 38.42 38.56 0.0M
2025-04-24 38.44 38.58 38.40 38.49 0.0M
2025-04-23 38.46 38.56 38.13 38.23 0.2M
2025-04-22 38.36 38.50 38.33 38.40 0.1M
2025-04-21 38.30 38.43 38.30 38.39 0.1M
2025-04-17 37.94 38.19 37.89 38.17 0.2M
2025-04-16 37.81 37.99 37.79 37.97 0.2M
2025-04-15 37.67 37.77 37.60 37.62 0.0M
2025-04-14 37.73 37.80 37.68 37.74 0.0M
2025-04-11 37.40 37.62 37.40 37.57 0.0M
2025-04-10 37.15 37.46 37.15 37.34 0.0M
2025-04-09 36.62 37.26 36.39 37.24 0.4M
2025-04-08 36.90 37.14 36.72 36.80 0.3M
2025-04-07 36.95 37.38 36.35 36.58 0.1M
2025-04-04 37.65 37.66 37.18 37.18 0.1M
2025-04-03 37.97 38.07 37.80 37.84 0.1M
2025-04-02 37.59 37.59 37.48 37.54 0.2M
2025-04-01 37.49 37.54 37.39 37.43 0.2M
2025-03-31 37.45 37.46 37.34 37.46 0.0M
2025-03-28 37.41 37.41 37.33 37.36 0.1M
2025-03-27 37.35 37.44 37.35 37.39 0.0M
2025-03-26 37.46 37.53 37.36 37.41 0.0M
2025-03-25 37.59 37.59 37.52 37.53 0.0M
2025-03-24 37.49 37.55 37.37 37.44 0.0M
2025-03-21 37.52 37.56 37.42 37.49 0.0M
2025-03-20 37.55 37.64 37.54 37.63 0.0M
2025-03-19 37.73 37.75 37.50 37.67 0.2M
2025-03-18 37.79 37.90 37.79 37.85 0.0M
2025-03-17 37.84 37.93 37.77 37.82 0.1M
2025-03-14 37.76 37.79 37.70 37.74 0.0M
2025-03-13 37.68 37.74 37.50 37.64 0.5M
2025-03-12 37.94 37.94 37.72 37.78 0.2M
2025-03-11 37.83 37.87 37.67 37.80 0.3M
2025-03-10 37.88 37.90 37.65 37.71 0.0M
2025-03-07 37.92 37.97 37.84 37.96 0.0M
2025-03-06 37.91 37.94 37.79 37.85 0.0M
2025-03-05 37.58 37.97 37.58 37.93 0.2M
2025-03-04 37.25 37.42 37.17 37.35 0.1M
2025-03-03 37.24 37.32 37.16 37.17 0.0M
2025-02-28 37.18 37.20 36.99 37.06 0.0M
2025-02-27 37.22 37.29 37.10 37.14 0.1M
2025-02-26 37.30 37.45 37.30 37.37 0.1M
2025-02-25 37.30 37.35 37.23 37.30 0.1M
2025-02-24 37.23 37.32 37.19 37.20 0.0M
2025-02-21 37.35 37.35 37.18 37.19 0.0M
2025-02-20 37.19 37.32 37.17 37.26 0.1M
2025-02-19 37.09 37.13 36.98 37.05 0.0M
2025-02-18 37.38 37.38 37.16 37.26 0.1M
2025-02-14 37.31 37.31 37.17 37.20 0.0M
2025-02-13 36.94 37.12 36.93 37.10 0.0M
2025-02-12 36.83 36.94 36.62 36.78 0.0M
2025-02-11 36.83 36.93 36.83 36.85 0.0M
2025-02-10 36.92 36.92 36.81 36.84 0.0M
2025-02-07 37.01 37.03 36.84 36.89 0.0M
2025-02-06 36.74 37.05 36.74 37.00 0.0M
2025-02-05 36.94 37.05 36.92 36.99 0.0M
2025-02-04 36.80 36.90 36.80 36.85 0.0M
2025-02-03 36.41 36.68 36.39 36.66 0.0M
2025-01-31 36.87 36.92 36.61 36.63 0.0M
2025-01-30 36.94 37.09 36.88 37.00 0.1M
2025-01-29 36.79 36.88 36.66 36.88 0.0M
2025-01-28 36.79 36.92 36.77 36.92 0.1M
2025-01-27 36.89 36.92 36.81 36.86 0.0M
2025-01-24 36.81 37.05 36.81 36.95 0.1M
2025-01-23 36.65 36.73 36.61 36.73 0.0M
2025-01-22 36.64 36.73 36.57 36.70 0.0M
2025-01-21 36.19 36.48 36.19 36.46 0.1M
2025-01-17 36.05 36.19 36.01 36.03 0.0M
2025-01-16 36.06 36.11 35.87 36.00 0.0M
2025-01-15 36.24 36.24 35.96 36.13 0.0M
2025-01-14 35.90 36.04 35.81 36.02 0.0M
2025-01-13 35.79 35.88 35.70 35.88 0.0M
2025-01-10 36.20 36.20 35.90 35.92 0.0M
2025-01-08 36.10 36.19 36.10 36.19 0.0M
2025-01-07 36.32 36.36 36.19 36.20 0.0M
2025-01-06 36.28 36.34 36.16 36.20 0.1M
2025-01-03 36.14 36.18 36.00 36.12 0.1M
2025-01-02 36.17 36.17 36.05 36.12 0.0M