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
2023-12-29 36.75 36.81 36.69 36.72 0.0M
2023-12-28 36.77 36.86 36.71 36.75 0.1M
2023-12-27 36.62 36.82 36.62 36.80 0.1M
2023-12-26 36.55 36.68 36.55 36.68 0.1M
2023-12-22 36.57 36.63 36.52 36.56 0.1M
2023-12-21 36.50 36.57 36.45 36.57 0.1M
2023-12-20 36.41 36.56 36.38 36.40 0.1M
2023-12-19 36.43 36.63 36.42 36.57 0.1M
2023-12-18 36.21 36.48 36.21 36.42 0.4M
2023-12-15 36.27 36.41 36.26 36.26 0.1M
2023-12-14 36.22 36.54 36.22 36.50 0.1M
2023-12-13 36.17 36.66 36.15 36.64 0.1M
2023-12-12 36.08 36.27 36.06 36.27 0.1M
2023-12-11 36.12 36.18 36.01 36.16 0.5M
2023-12-08 36.11 36.24 36.09 36.12 0.1M
2023-12-07 36.28 36.35 36.25 36.26 0.1M
2023-12-06 36.22 36.31 36.20 36.27 0.1M
2023-12-05 36.14 36.22 36.05 36.10 0.1M
2023-12-04 36.16 36.17 35.96 36.09 0.4M
2023-12-01 36.07 36.38 36.07 36.31 0.1M
2023-11-30 36.10 36.10 35.97 36.03 0.0M
2023-11-29 36.31 36.36 36.18 36.21 0.4M
2023-11-28 36.11 36.29 36.11 36.21 0.1M
2023-11-27 36.03 36.12 35.98 36.09 0.1M
2023-11-24 35.92 36.03 35.91 35.95 0.0M
2023-11-22 36.10 36.10 35.93 35.99 0.1M
2023-11-21 36.31 36.31 36.00 36.11 0.2M
2023-11-20 36.02 36.28 36.02 36.23 0.1M
2023-11-17 35.92 36.01 35.89 35.95 0.0M
2023-11-16 35.96 36.01 35.78 35.96 0.0M
2023-11-15 35.80 35.91 35.75 35.87 0.1M
2023-11-14 35.56 35.89 35.56 35.86 0.1M
2023-11-13 35.19 35.28 35.13 35.26 0.1M
2023-11-10 35.20 35.27 35.14 35.23 0.2M
2023-11-09 35.36 35.38 35.12 35.16 0.2M
2023-11-08 35.26 35.35 35.26 35.31 0.1M
2023-11-07 35.23 35.45 35.23 35.40 0.1M
2023-11-06 35.43 35.48 35.38 35.42 0.1M
2023-11-03 35.31 35.46 35.28 35.43 0.1M
2023-11-02 34.97 35.18 34.93 35.01 0.1M
2023-11-01 34.53 34.74 34.52 34.73 0.2M
2023-10-31 34.46 34.54 34.38 34.44 0.1M
2023-10-30 34.46 34.52 34.42 34.46 0.1M
2023-10-27 34.44 34.49 34.36 34.38 0.0M
2023-10-26 34.18 34.28 34.11 34.28 0.9M
2023-10-25 34.23 34.28 34.07 34.11 0.2M
2023-10-24 34.32 34.37 34.28 34.31 0.1M
2023-10-23 34.20 34.34 34.17 34.27 0.1M
2023-10-20 34.18 34.27 34.18 34.21 0.1M
2023-10-19 34.21 34.31 34.16 34.21 0.2M
2023-10-18 34.32 34.34 34.19 34.23 0.1M
2023-10-17 34.30 34.49 34.30 34.45 0.1M
2023-10-16 34.41 34.47 34.37 34.47 0.1M
2023-10-13 34.42 34.46 34.34 34.34 0.1M
2023-10-12 34.54 34.54 34.32 34.36 0.1M
2023-10-11 34.54 34.64 34.50 34.62 0.0M
2023-10-10 34.33 34.48 34.33 34.46 0.0M
2023-10-09 34.18 34.32 34.08 34.32 0.1M
2023-10-06 34.02 34.33 34.01 34.25 0.1M
2023-10-05 34.25 34.26 34.15 34.26 0.1M
2023-10-04 34.28 34.29 34.01 34.22 0.3M
2023-10-03 34.42 34.43 34.00 34.11 0.3M
2023-10-02 34.70 34.71 34.48 34.48 0.1M
2023-09-29 34.89 34.92 34.81 34.83 0.2M
2023-09-28 34.56 34.68 34.49 34.67 0.2M
2023-09-27 34.73 34.75 34.45 34.52 0.2M
2023-09-26 34.99 35.05 34.82 34.85 0.1M
2023-09-25 35.20 35.25 35.10 35.16 0.1M
2023-09-22 35.42 35.50 35.37 35.41 0.1M
2023-09-21 35.41 35.50 35.37 35.43 0.4M
2023-09-20 35.68 35.77 35.49 35.53 0.4M
2023-09-19 35.66 35.66 35.58 35.60 0.0M
2023-09-18 35.57 35.75 35.57 35.72 0.1M
2023-09-15 35.66 35.69 35.63 35.63 0.0M
2023-09-14 35.71 35.74 35.61 35.61 0.0M
2023-09-13 35.72 35.84 35.71 35.76 0.0M
2023-09-12 35.51 35.68 35.51 35.62 0.1M
2023-09-11 35.64 35.69 35.60 35.61 0.3M
2023-09-08 35.63 35.69 35.47 35.51 0.1M
2023-09-07 35.66 35.68 35.53 35.58 0.1M
2023-09-06 35.71 35.73 35.55 35.60 0.6M
2023-09-05 35.93 35.93 35.75 35.76 0.1M
2023-09-01 36.43 36.43 36.04 36.07 0.3M
2023-08-31 36.39 36.42 36.34 36.35 0.1M
2023-08-30 36.51 36.58 36.48 36.50 0.1M
2023-08-29 36.26 36.48 36.18 36.46 0.5M
2023-08-28 36.32 36.37 36.30 36.35 0.1M
2023-08-25 36.33 36.47 36.24 36.34 0.0M
2023-08-24 36.42 36.57 36.24 36.32 0.1M
2023-08-23 36.44 36.54 36.41 36.53 0.1M
2023-08-22 36.35 36.35 36.22 36.28 0.1M
2023-08-21 36.38 36.38 36.27 36.30 0.1M
2023-08-18 36.34 36.39 36.29 36.32 0.1M
2023-08-17 36.49 36.51 36.32 36.33 0.2M
2023-08-16 36.49 36.57 36.35 36.37 0.9M
2023-08-15 36.51 36.53 36.41 36.46 0.1M
2023-08-14 36.56 36.61 36.52 36.52 0.1M
2023-08-11 36.79 36.90 36.79 36.80 0.1M
2023-08-10 36.89 37.00 36.82 36.83 0.0M
2023-08-09 36.75 36.81 36.72 36.75 0.0M
2023-08-08 36.66 36.70 36.57 36.62 0.1M
2023-08-07 37.01 37.04 36.79 36.80 0.2M
2023-08-04 37.06 37.17 37.06 37.11 0.1M
2023-08-03 37.00 37.01 36.83 36.86 0.0M
2023-08-02 37.30 37.30 37.08 37.20 0.1M
2023-08-01 37.40 37.50 37.36 37.42 0.1M
2023-07-31 37.59 37.71 37.57 37.57 0.1M
2023-07-28 37.68 37.76 37.64 37.72 0.0M
2023-07-27 37.82 37.85 37.45 37.46 0.1M
2023-07-26 37.64 37.82 37.64 37.81 0.1M
2023-07-25 37.60 37.65 37.55 37.63 0.2M
2023-07-24 37.67 37.70 37.61 37.62 0.1M
2023-07-21 37.70 37.73 37.61 37.64 0.1M
2023-07-20 37.81 37.81 37.63 37.65 0.0M
2023-07-19 37.83 37.86 37.75 37.81 0.1M
2023-07-18 37.85 37.96 37.84 37.86 0.1M
2023-07-17 37.75 37.93 37.68 37.93 0.1M
2023-07-14 37.83 37.89 37.77 37.83 0.2M
2023-07-13 37.73 37.97 37.71 37.94 0.3M
2023-07-12 37.30 37.59 37.30 37.56 0.2M
2023-07-11 36.98 37.05 36.91 37.04 0.2M
2023-07-10 36.83 37.00 36.83 36.97 0.1M
2023-07-07 36.75 36.92 36.75 36.84 0.1M
2023-07-06 36.86 36.86 36.62 36.72 0.0M
2023-07-05 37.12 37.14 36.97 36.97 0.0M
2023-07-03 37.12 37.21 37.12 37.13 0.0M
2023-06-30 37.05 37.08 37.00 37.02 0.4M
2023-06-29 36.97 36.99 36.87 36.92 0.4M
2023-06-28 37.07 37.14 37.02 37.12 0.0M
2023-06-27 37.27 37.29 37.18 37.21 0.1M
2023-06-26 37.11 37.16 37.07 37.11 0.1M
2023-06-23 37.15 37.15 37.03 37.08 0.1M
2023-06-22 37.21 37.26 37.15 37.19 0.1M
2023-06-21 37.18 37.40 37.18 37.36 0.1M
2023-06-20 37.20 37.27 37.14 37.18 0.4M
2023-06-16 37.23 37.27 37.17 37.23 0.2M
2023-06-15 37.17 37.37 37.12 37.32 0.2M
2023-06-14 37.04 37.19 37.02 37.17 0.3M
2023-06-13 36.99 37.01 36.90 36.98 0.3M
2023-06-12 36.97 36.97 36.83 36.93 0.2M
2023-06-09 36.85 36.96 36.85 36.93 0.2M
2023-06-08 36.79 36.92 36.79 36.87 0.1M
2023-06-07 36.70 36.74 36.59 36.61 0.1M
2023-06-06 36.61 36.74 36.59 36.73 0.2M
2023-06-05 36.52 36.81 36.51 36.77 0.8M
2023-06-02 36.72 36.72 36.56 36.59 0.1M
2023-06-01 36.46 36.82 36.46 36.69 0.4M
2023-05-31 36.36 36.45 36.27 36.44 0.4M
2023-05-30 36.54 36.56 36.48 36.55 0.0M
2023-05-26 36.47 36.61 36.47 36.59 0.1M
2023-05-25 36.54 36.56 36.44 36.44 0.3M
2023-05-24 36.73 36.73 36.57 36.58 0.5M
2023-05-23 36.59 36.65 36.50 36.57 0.3M
2023-05-22 36.56 36.66 36.56 36.61 0.0M
2023-05-19 36.58 36.66 36.53 36.57 0.1M
2023-05-18 36.58 36.60 36.54 36.58 0.1M
2023-05-17 36.92 36.92 36.61 36.77 0.2M
2023-05-16 36.93 36.96 36.87 36.94 0.1M
2023-05-15 36.86 36.97 36.84 36.94 0.1M
2023-05-12 36.50 36.59 36.47 36.52 0.1M
2023-05-11 36.58 36.58 36.48 36.53 0.1M
2023-05-10 36.64 36.72 36.56 36.72 0.1M
2023-05-09 36.45 36.57 36.42 36.53 0.1M
2023-05-08 36.51 36.62 36.50 36.53 0.1M
2023-05-05 36.35 36.56 36.35 36.54 0.1M
2023-05-04 36.38 36.43 36.30 36.38 0.0M
2023-05-03 36.27 36.38 36.27 36.31 0.1M
2023-05-02 36.00 36.19 36.00 36.16 0.1M
2023-05-01 36.13 36.14 35.97 36.00 0.1M
2023-04-28 36.12 36.18 36.10 36.18 0.0M
2023-04-27 36.04 36.08 36.00 36.06 0.0M
2023-04-26 36.06 36.12 36.02 36.04 0.0M
2023-04-25 35.98 36.02 35.88 35.94 0.0M
2023-04-24 35.82 35.98 35.82 35.95 0.0M
2023-04-21 35.79 35.84 35.70 35.84 0.1M
2023-04-20 35.74 35.90 35.73 35.79 0.2M
2023-04-19 35.77 35.77 35.65 35.67 0.0M
2023-04-18 35.86 35.89 35.79 35.82 0.0M
2023-04-17 35.85 35.86 35.74 35.85 0.1M
2023-04-14 36.03 36.08 35.97 36.02 0.1M
2023-04-13 36.18 36.26 36.18 36.25 0.1M
2023-04-12 36.06 36.11 36.01 36.04 0.0M
2023-04-11 35.94 35.94 35.86 35.90 0.0M
2023-04-10 35.84 35.85 35.75 35.79 0.1M
2023-04-06 36.03 36.11 35.99 36.04 0.1M
2023-04-05 36.22 36.28 36.05 36.06 0.1M
2023-04-04 36.06 36.18 36.03 36.15 0.1M
2023-04-03 36.01 36.13 36.00 36.12 0.0M
2023-03-31 36.06 36.09 36.00 36.05 0.0M
2023-03-30 35.95 36.04 35.94 36.01 0.1M
2023-03-29 35.71 35.87 35.71 35.81 0.1M
2023-03-28 35.73 35.78 35.65 35.73 0.1M
2023-03-27 35.53 35.58 35.50 35.54 0.0M
2023-03-24 35.55 35.57 35.47 35.54 0.1M
2023-03-23 35.80 35.81 35.57 35.67 0.4M
2023-03-22 35.24 35.78 35.24 35.72 0.1M
2023-03-21 35.24 35.26 35.20 35.24 0.0M
2023-03-20 35.11 35.17 35.08 35.15 0.0M
2023-03-17 35.06 35.16 35.03 35.11 0.0M
2023-03-16 34.82 35.00 34.82 34.98 0.2M
2023-03-15 34.89 35.02 34.67 34.85 0.2M
2023-03-14 35.28 35.29 35.13 35.25 0.1M
2023-03-13 35.17 35.43 34.96 35.01 0.2M
2023-03-10 35.13 35.39 35.13 35.17 0.1M
2023-03-09 35.02 35.11 34.97 34.97 0.0M
2023-03-08 35.05 35.12 34.94 34.99 0.1M
2023-03-07 35.17 35.17 34.86 34.87 0.2M
2023-03-06 35.14 35.26 35.14 35.19 0.1M
2023-03-03 35.09 35.19 34.99 35.14 0.1M
2023-03-02 34.96 35.01 34.92 34.96 0.1M
2023-03-01 35.08 35.24 35.06 35.22 0.1M
2023-02-28 35.01 35.05 34.94 34.94 0.0M
2023-02-27 34.99 35.06 34.95 35.06 0.1M
2023-02-24 34.91 34.95 34.85 34.88 0.1M
2023-02-23 35.10 35.17 35.05 35.12 0.0M
2023-02-22 35.05 35.18 34.99 34.99 0.2M
2023-02-21 35.12 35.15 34.93 34.96 0.2M
2023-02-17 35.19 35.38 35.19 35.38 0.2M
2023-02-16 35.29 35.36 35.17 35.28 0.6M
2023-02-15 35.28 35.70 35.18 35.52 0.4M
2023-02-14 35.39 35.58 35.39 35.45 0.0M
2023-02-13 35.37 35.51 35.37 35.51 0.0M
2023-02-10 35.47 35.48 35.28 35.40 0.0M
2023-02-09 35.63 35.64 35.51 35.53 0.1M
2023-02-08 35.53 35.57 35.48 35.51 0.2M
2023-02-07 35.42 35.59 35.33 35.48 0.1M
2023-02-06 35.77 35.81 35.43 35.45 0.5M
2023-02-03 36.17 36.24 35.90 35.91 0.5M
2023-02-02 36.51 36.54 36.37 36.46 0.2M
2023-02-01 36.08 36.42 36.02 36.40 0.1M
2023-01-31 35.93 35.96 35.85 35.94 0.1M
2023-01-30 35.93 36.00 35.88 35.91 0.2M
2023-01-27 36.03 36.07 35.97 36.02 0.2M
2023-01-26 36.20 36.20 36.07 36.18 0.1M
2023-01-25 36.13 36.27 36.10 36.27 0.2M
2023-01-24 35.88 36.13 35.88 36.13 0.1M
2023-01-23 35.87 36.05 35.86 36.02 0.1M
2023-01-20 35.72 35.96 35.72 35.96 0.2M
2023-01-19 35.73 35.80 35.65 35.80 0.3M
2023-01-18 36.01 36.04 35.71 35.75 0.1M
2023-01-17 35.69 35.73 35.66 35.69 0.2M
2023-01-13 35.77 35.86 35.77 35.86 0.1M
2023-01-12 35.74 36.07 35.55 36.01 0.7M
2023-01-11 35.40 35.52 35.38 35.51 0.2M
2023-01-10 35.33 35.43 35.30 35.43 0.0M
2023-01-09 35.31 35.41 35.31 35.36 0.0M
2023-01-06 34.82 35.29 34.82 35.29 0.2M
2023-01-05 34.68 34.79 34.61 34.72 0.0M
2023-01-04 34.82 34.84 34.68 34.78 0.1M
2023-01-03 34.78 34.78 34.63 34.65 0.1M