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
2021-12-31 39.26 39.29 39.21 39.22 0.1M
2021-12-30 39.20 39.26 39.17 39.22 0.2M
2021-12-29 39.26 39.33 39.20 39.20 0.3M
2021-12-28 39.44 39.47 39.38 39.40 0.2M
2021-12-27 39.58 39.58 39.48 39.54 0.1M
2021-12-23 39.38 39.60 39.36 39.52 0.2M
2021-12-22 39.11 39.31 39.07 39.31 0.3M
2021-12-21 38.69 39.10 38.69 39.06 0.6M
2021-12-20 38.44 38.98 38.33 38.90 1.2M
2021-12-17 38.58 38.70 38.55 38.56 0.3M
2021-12-16 38.74 38.79 38.69 38.74 0.4M
2021-12-15 40.19 40.36 40.11 40.36 0.1M
2021-12-14 40.49 40.53 40.32 40.32 0.4M
2021-12-13 40.66 40.70 40.59 40.60 0.1M
2021-12-10 40.60 40.73 40.55 40.69 0.1M
2021-12-09 40.60 40.63 40.55 40.60 0.2M
2021-12-08 40.53 40.76 40.53 40.74 0.2M
2021-12-07 40.39 40.53 40.39 40.53 0.1M
2021-12-06 40.37 40.42 40.31 40.32 0.1M
2021-12-03 40.39 40.39 40.28 40.37 0.2M
2021-12-02 40.52 40.52 40.29 40.37 0.1M
2021-12-01 40.59 40.61 40.40 40.40 0.1M
2021-11-30 40.49 40.62 40.33 40.52 0.2M
2021-11-29 40.36 40.36 40.24 40.29 0.1M
2021-11-26 40.31 40.37 40.24 40.36 0.1M
2021-11-24 40.47 40.56 40.44 40.55 0.1M
2021-11-23 40.63 40.63 40.46 40.52 0.1M
2021-11-22 40.90 40.99 40.80 40.80 0.2M
2021-11-19 41.19 41.19 41.02 41.02 0.1M
2021-11-18 41.20 41.28 41.20 41.20 0.3M
2021-11-17 41.41 41.46 41.36 41.46 0.0M
2021-11-16 41.54 41.58 41.46 41.48 0.1M
2021-11-15 41.77 41.79 41.68 41.70 0.1M
2021-11-12 41.84 41.89 41.73 41.77 0.1M
2021-11-11 41.99 42.02 41.84 41.85 0.1M
2021-11-10 42.13 42.13 41.86 41.86 0.1M
2021-11-09 42.20 42.22 42.13 42.21 0.0M
2021-11-08 42.05 42.13 42.05 42.10 0.0M
2021-11-05 41.94 42.06 41.84 42.04 0.1M
2021-11-04 41.79 41.86 41.76 41.84 0.1M
2021-11-03 41.71 41.87 41.62 41.82 0.1M
2021-11-02 41.80 41.80 41.74 41.77 0.1M
2021-11-01 41.78 41.80 41.72 41.76 0.0M
2021-10-29 41.91 41.92 41.80 41.86 0.0M
2021-10-28 42.00 42.12 41.99 42.02 0.1M
2021-10-27 42.12 42.15 42.06 42.06 0.0M
2021-10-26 42.18 42.18 42.07 42.08 0.1M
2021-10-25 42.05 42.14 42.04 42.12 0.1M
2021-10-22 41.99 42.05 41.88 42.05 0.1M
2021-10-21 42.15 42.18 41.99 42.03 0.2M
2021-10-20 42.30 42.38 42.29 42.33 0.1M
2021-10-19 42.28 42.33 42.27 42.28 0.0M
2021-10-18 42.15 42.23 42.15 42.17 0.1M
2021-10-15 42.26 42.40 42.24 42.33 0.4M
2021-10-14 42.34 42.37 42.26 42.35 0.2M
2021-10-13 42.19 42.32 42.19 42.32 0.1M
2021-10-12 42.03 42.15 42.02 42.12 0.2M
2021-10-11 42.10 42.14 42.00 42.01 0.0M
2021-10-08 42.22 42.24 42.11 42.18 0.1M
2021-10-07 42.22 42.34 42.14 42.27 0.2M
2021-10-06 42.13 42.26 42.13 42.25 0.2M
2021-10-05 42.31 42.32 42.27 42.29 0.1M
2021-10-04 42.47 42.47 42.37 42.41 0.1M
2021-10-01 42.51 42.62 42.50 42.62 0.1M
2021-09-30 42.39 42.43 42.32 42.36 0.5M
2021-09-29 42.43 42.44 42.25 42.29 0.3M
2021-09-28 42.51 42.51 42.41 42.44 0.1M
2021-09-27 42.65 42.72 42.63 42.69 0.1M
2021-09-24 42.76 42.82 42.73 42.75 0.1M
2021-09-23 43.25 43.25 42.95 42.95 0.4M
2021-09-22 43.06 43.15 42.92 42.99 0.1M
2021-09-21 43.01 43.20 42.95 43.01 0.2M
2021-09-20 43.02 43.04 42.88 42.97 0.1M
2021-09-17 43.23 43.23 43.12 43.15 0.1M
2021-09-16 43.36 43.38 43.33 43.37 0.0M
2021-09-15 43.53 43.58 43.49 43.56 0.2M
2021-09-14 43.56 43.61 43.46 43.47 0.1M
2021-09-13 43.48 43.52 43.29 43.48 0.0M
2021-09-10 43.55 43.58 43.41 43.41 0.1M
2021-09-09 43.46 43.50 43.43 43.49 0.0M
2021-09-08 43.47 43.57 43.40 43.46 0.1M
2021-09-07 43.53 43.61 43.53 43.54 0.1M
2021-09-03 43.77 43.81 43.73 43.73 0.1M
2021-09-02 43.76 43.78 43.68 43.73 0.1M
2021-09-01 43.77 43.82 43.74 43.75 0.0M
2021-08-31 43.65 43.73 43.42 43.68 0.1M
2021-08-30 43.49 43.53 43.43 43.49 0.1M
2021-08-27 43.10 43.42 43.10 43.41 0.1M
2021-08-26 43.09 43.13 43.08 43.10 0.0M
2021-08-25 43.11 43.17 43.04 43.15 0.0M
2021-08-24 43.02 43.17 43.02 43.12 0.3M
2021-08-23 42.90 42.99 42.84 42.98 0.2M
2021-08-20 42.74 42.81 42.72 42.81 0.1M
2021-08-19 42.72 42.80 42.71 42.75 0.1M
2021-08-18 42.96 43.04 42.92 42.98 0.1M
2021-08-17 43.03 43.05 42.93 42.94 0.0M
2021-08-16 43.14 43.17 43.07 43.10 0.0M
2021-08-13 43.07 43.20 43.07 43.20 0.0M
2021-08-12 42.97 43.04 42.96 43.01 0.1M
2021-08-11 42.97 43.05 42.92 42.99 0.1M
2021-08-10 42.80 42.88 42.79 42.85 0.0M
2021-08-09 42.88 42.94 42.81 42.82 0.1M
2021-08-06 43.20 43.20 42.93 42.98 0.4M
2021-08-05 43.44 43.45 43.27 43.32 0.1M
2021-08-04 43.61 43.61 43.37 43.42 0.1M
2021-08-03 43.46 43.58 43.41 43.53 0.1M
2021-08-02 43.59 43.61 43.45 43.47 0.1M
2021-07-30 43.62 43.66 43.41 43.45 0.1M
2021-07-29 43.50 43.60 43.49 43.55 0.1M
2021-07-28 43.17 43.41 43.12 43.38 0.1M
2021-07-27 43.23 43.26 43.16 43.18 0.1M
2021-07-26 43.13 43.24 43.13 43.21 0.1M
2021-07-23 43.24 43.25 43.17 43.20 0.0M
2021-07-22 43.30 43.30 43.19 43.24 0.0M
2021-07-21 43.08 43.24 43.08 43.18 0.1M
2021-07-20 43.03 43.17 43.03 43.12 0.2M
2021-07-19 43.25 43.26 43.06 43.08 0.1M
2021-07-16 43.34 43.41 43.25 43.33 0.1M
2021-07-15 43.25 43.30 43.23 43.26 0.2M
2021-07-14 43.26 43.35 43.22 43.35 0.2M
2021-07-13 43.18 43.26 43.04 43.05 0.0M
2021-07-12 43.26 43.29 43.22 43.27 0.2M
2021-07-09 43.27 43.33 43.25 43.32 0.1M
2021-07-08 43.15 43.21 43.11 43.17 0.1M
2021-07-07 43.31 43.32 43.02 43.20 0.3M
2021-07-06 43.49 43.50 43.29 43.33 0.1M
2021-07-02 43.58 43.66 43.55 43.64 0.4M
2021-07-01 43.68 43.68 43.51 43.53 0.1M
2021-06-30 43.74 43.74 43.57 43.65 0.2M
2021-06-29 43.63 43.75 43.63 43.73 0.1M
2021-06-28 43.65 43.80 43.63 43.79 0.2M
2021-06-25 43.74 43.76 43.57 43.66 0.1M
2021-06-24 43.65 43.69 43.56 43.64 0.1M
2021-06-23 43.60 43.68 43.50 43.50 0.1M
2021-06-22 43.50 43.55 43.28 43.55 0.1M
2021-06-21 43.35 43.43 43.32 43.42 0.1M
2021-06-18 43.55 43.57 43.35 43.37 0.1M
2021-06-17 43.71 43.75 43.54 43.55 0.1M
2021-06-16 44.20 44.26 43.66 43.72 0.2M
2021-06-15 44.18 44.23 44.04 44.16 0.1M
2021-06-14 44.33 44.35 44.23 44.27 0.1M
2021-06-11 44.51 44.52 44.33 44.36 0.1M
2021-06-10 44.47 44.59 44.47 44.57 0.1M
2021-06-09 44.56 44.58 44.43 44.47 0.2M
2021-06-08 44.39 44.43 44.35 44.41 0.1M
2021-06-07 44.47 44.47 44.38 44.43 0.1M
2021-06-04 44.38 44.53 44.36 44.47 0.1M
2021-06-03 44.25 44.25 44.08 44.13 0.1M
2021-06-02 44.23 44.43 44.22 44.40 0.1M
2021-06-01 44.29 44.30 44.23 44.23 0.1M
2021-05-28 43.96 44.18 43.96 44.15 0.3M
2021-05-27 43.98 44.02 43.91 44.02 0.1M
2021-05-26 43.97 44.05 43.94 43.95 0.1M
2021-05-25 44.04 44.04 43.92 44.00 0.0M
2021-05-24 43.98 44.00 43.96 43.96 0.1M
2021-05-21 44.03 44.03 43.88 43.91 0.1M
2021-05-20 43.72 44.03 43.72 44.02 0.1M
2021-05-19 43.89 44.00 43.75 43.79 0.1M
2021-05-18 44.05 44.06 43.91 44.04 0.2M
2021-05-17 43.92 43.98 43.91 43.95 0.1M
2021-05-14 44.07 44.09 43.99 44.03 0.2M
2021-05-13 43.66 43.86 43.66 43.84 0.4M
2021-05-12 43.78 43.87 43.63 43.64 0.1M
2021-05-11 43.95 44.14 43.95 44.06 0.1M
2021-05-10 44.14 44.16 44.03 44.07 0.3M
2021-05-07 43.91 44.14 43.90 44.08 0.2M
2021-05-06 43.54 43.73 43.54 43.73 0.1M
2021-05-05 43.34 43.41 43.30 43.39 0.1M
2021-05-04 43.30 43.36 43.25 43.30 0.1M
2021-05-03 43.42 43.52 43.40 43.46 0.1M
2021-04-30 43.53 43.56 43.36 43.39 0.2M
2021-04-29 43.57 43.65 43.47 43.65 0.1M
2021-04-28 43.41 43.69 43.39 43.62 0.3M
2021-04-27 43.40 43.47 43.35 43.36 0.1M
2021-04-26 43.52 43.55 43.46 43.48 0.1M
2021-04-23 43.50 43.53 43.44 43.50 0.0M
2021-04-22 43.57 43.58 43.38 43.46 0.1M
2021-04-21 43.50 43.58 43.49 43.58 0.1M
2021-04-20 43.61 43.66 43.53 43.57 0.1M
2021-04-19 43.60 43.64 43.57 43.63 0.1M
2021-04-16 43.55 43.63 43.49 43.60 0.2M
2021-04-15 43.49 43.63 43.49 43.59 0.2M
2021-04-14 43.31 43.42 43.29 43.38 0.2M
2021-04-13 43.11 43.30 43.11 43.26 0.1M
2021-04-12 43.19 43.20 43.07 43.12 0.2M
2021-04-09 43.17 43.18 43.10 43.16 0.1M
2021-04-08 43.18 43.37 43.18 43.31 0.3M
2021-04-07 42.97 43.13 42.95 43.01 0.1M
2021-04-06 42.92 43.04 42.91 43.02 0.2M
2021-04-05 42.74 42.82 42.68 42.78 0.1M
2021-04-01 42.67 42.72 42.62 42.67 0.2M
2021-03-31 42.39 42.58 42.39 42.58 0.2M
2021-03-30 42.15 42.28 42.15 42.26 1.4M
2021-03-29 42.41 42.41 42.26 42.28 0.1M
2021-03-26 42.58 42.61 42.48 42.59 0.0M
2021-03-25 42.53 42.61 42.52 42.55 0.0M
2021-03-24 42.72 42.74 42.52 42.52 0.1M
2021-03-23 42.83 42.92 42.65 42.71 0.4M
2021-03-22 43.06 43.16 43.01 43.06 0.1M
2021-03-19 43.24 43.49 43.22 43.41 0.3M
2021-03-18 43.17 43.43 43.14 43.33 0.2M
2021-03-17 43.13 43.60 43.05 43.48 0.2M
2021-03-16 43.39 43.43 43.29 43.33 0.1M
2021-03-15 43.29 43.40 43.25 43.38 0.0M
2021-03-12 43.32 43.36 43.21 43.34 0.1M
2021-03-11 43.47 43.68 43.45 43.66 0.3M
2021-03-10 43.17 43.36 43.08 43.33 0.1M
2021-03-09 42.98 43.13 42.90 43.04 0.1M
2021-03-08 42.83 42.85 42.65 42.65 0.1M
2021-03-05 43.32 43.32 42.95 43.17 0.2M
2021-03-04 43.74 43.81 43.34 43.38 0.1M
2021-03-03 43.72 43.77 43.59 43.72 0.1M
2021-03-02 44.02 44.06 43.80 44.02 0.0M
2021-03-01 44.01 44.12 43.98 44.02 0.1M
2021-02-26 44.01 44.01 43.70 43.70 0.4M
2021-02-25 44.41 44.48 43.75 43.94 0.4M
2021-02-24 44.51 44.77 44.43 44.68 0.2M
2021-02-23 44.47 44.56 44.38 44.50 0.1M
2021-02-22 44.40 44.52 44.38 44.38 0.1M
2021-02-19 44.82 44.82 44.63 44.70 0.1M
2021-02-18 44.83 44.83 44.67 44.77 0.1M
2021-02-17 44.80 44.96 44.76 44.88 0.3M
2021-02-16 45.06 45.06 44.92 44.99 0.1M
2021-02-12 45.13 45.26 45.10 45.22 0.1M
2021-02-11 45.33 45.36 45.15 45.24 0.8M
2021-02-10 45.22 45.28 45.16 45.21 0.1M
2021-02-09 45.03 45.15 44.98 45.08 0.1M
2021-02-08 44.96 45.07 44.94 45.00 0.0M
2021-02-05 44.92 45.09 44.87 45.04 0.2M
2021-02-04 44.78 44.84 44.74 44.80 0.2M
2021-02-03 45.02 45.04 44.90 44.98 0.0M
2021-02-02 44.94 45.07 44.85 44.99 0.1M
2021-02-01 44.87 44.95 44.78 44.87 1.0M
2021-01-29 44.96 44.96 44.77 44.77 0.0M
2021-01-28 44.69 44.82 44.69 44.82 0.1M
2021-01-27 44.75 44.77 44.55 44.65 0.1M
2021-01-26 44.95 44.97 44.89 44.91 0.0M
2021-01-25 44.75 44.88 44.62 44.82 0.1M
2021-01-22 44.88 44.98 44.78 44.89 0.1M
2021-01-21 45.22 45.22 44.99 45.12 0.1M
2021-01-20 45.00 45.18 45.00 45.10 0.2M
2021-01-19 44.95 44.99 44.91 44.94 0.1M
2021-01-15 44.89 44.91 44.76 44.79 0.1M
2021-01-14 44.95 45.15 44.89 45.04 0.1M
2021-01-13 44.91 44.96 44.86 44.88 0.1M
2021-01-12 44.66 45.01 44.66 45.01 0.1M
2021-01-11 44.66 44.69 44.57 44.64 0.3M
2021-01-08 45.15 45.20 44.86 45.06 0.1M
2021-01-07 45.22 45.22 44.97 44.97 0.2M
2021-01-06 45.40 45.53 45.34 45.44 0.1M
2021-01-05 45.30 45.50 45.28 45.40 0.1M
2021-01-04 45.50 45.54 45.32 45.35 0.1M