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
2024-12-31 36.13 36.19 36.02 36.09 0.0M
2024-12-30 36.22 36.22 36.02 36.20 0.0M
2024-12-27 36.27 36.30 36.19 36.25 0.0M
2024-12-26 36.20 36.29 36.17 36.23 0.3M
2024-12-24 36.23 36.26 36.19 36.26 0.0M
2024-12-23 36.24 36.24 36.10 36.19 0.1M
2024-12-20 36.27 36.37 36.23 36.33 0.0M
2024-12-19 36.13 36.13 35.99 36.13 0.0M
2024-12-18 36.48 36.64 36.00 36.01 0.0M
2024-12-17 36.44 36.50 36.34 36.43 0.1M
2024-12-16 36.62 36.62 36.49 36.51 0.0M
2024-12-13 36.59 36.62 36.56 36.58 0.0M
2024-12-12 36.71 36.77 36.52 36.61 0.0M
2024-12-11 36.74 36.74 36.59 36.71 0.1M
2024-12-10 36.74 36.74 36.64 36.71 0.0M
2024-12-09 36.85 36.85 36.67 36.67 0.1M
2024-12-06 36.85 36.87 36.68 36.84 0.1M
2024-12-05 36.81 36.84 36.71 36.76 0.0M
2024-12-04 36.60 36.67 36.54 36.62 0.1M
2024-12-03 36.53 36.62 36.51 36.57 0.0M
2024-12-02 36.71 36.71 36.32 36.54 0.1M
2024-11-29 36.64 36.73 36.64 36.69 0.0M
2024-11-27 36.66 36.67 36.55 36.63 0.0M
2024-11-26 36.60 36.60 36.47 36.54 0.0M
2024-11-25 36.73 36.73 36.57 36.69 0.0M
2024-11-22 36.45 36.51 36.35 36.41 0.0M
2024-11-21 36.56 36.61 36.37 36.37 0.0M
2024-11-20 36.53 36.59 36.48 36.50 0.1M
2024-11-19 36.57 36.64 36.44 36.54 0.2M
2024-11-18 36.50 36.73 36.50 36.70 0.0M
2024-11-15 36.40 36.51 36.37 36.40 0.0M
2024-11-14 36.43 36.55 36.35 36.37 0.2M
2024-11-13 36.55 36.59 36.37 36.42 0.2M
2024-11-12 36.53 36.55 36.26 36.41 0.2M
2024-11-11 36.71 36.73 36.64 36.66 0.0M
2024-11-08 37.07 37.09 36.88 36.94 0.1M
2024-11-07 37.12 37.27 37.11 37.24 0.0M
2024-11-06 36.64 36.80 36.36 36.75 0.3M
2024-11-05 37.05 37.08 36.91 37.04 0.0M
2024-11-04 36.99 37.01 36.86 36.88 0.0M
2024-11-01 37.05 37.05 36.66 36.67 0.0M
2024-10-31 36.96 36.96 36.87 36.95 0.0M
2024-10-30 36.93 37.00 36.84 36.96 0.0M
2024-10-29 36.94 36.94 36.83 36.86 0.0M
2024-10-28 37.03 37.05 36.90 36.99 0.0M
2024-10-25 37.09 37.16 36.97 36.99 0.0M
2024-10-24 37.04 37.11 36.93 36.98 0.0M
2024-10-23 37.06 37.06 36.86 36.95 0.2M
2024-10-22 37.24 37.28 37.15 37.18 0.0M
2024-10-21 37.32 37.32 37.22 37.23 0.0M
2024-10-18 37.51 37.54 37.43 37.43 0.0M
2024-10-17 37.47 37.48 37.35 37.45 0.6M
2024-10-16 37.59 37.61 37.45 37.45 0.6M
2024-10-15 37.69 37.74 37.56 37.66 0.2M
2024-10-14 37.78 37.78 37.72 37.77 0.0M
2024-10-11 37.84 37.84 37.77 37.83 0.0M
2024-10-10 37.72 37.76 37.67 37.76 0.0M
2024-10-09 37.70 37.86 37.66 37.70 0.1M
2024-10-08 37.82 37.82 37.74 37.79 0.0M
2024-10-07 37.83 37.84 37.78 37.78 0.0M
2024-10-04 37.83 37.93 37.83 37.86 0.0M
2024-10-03 38.06 38.11 37.99 38.07 0.0M
2024-10-02 38.27 38.29 38.19 38.26 0.1M
2024-10-01 38.42 38.43 38.34 38.42 0.1M
2024-09-30 38.59 38.59 38.45 38.46 0.0M
2024-09-27 38.64 38.65 38.57 38.59 0.1M
2024-09-26 38.50 38.65 38.44 38.62 0.1M
2024-09-25 38.34 38.42 38.31 38.34 0.3M
2024-09-24 38.32 38.40 38.29 38.37 0.1M
2024-09-23 38.13 38.20 38.11 38.16 0.1M
2024-09-20 38.19 38.23 38.12 38.21 0.0M
2024-09-19 38.05 38.26 38.02 38.24 0.6M
2024-09-18 37.95 38.13 37.91 37.96 0.0M
2024-09-17 37.86 37.95 37.84 37.92 0.0M
2024-09-16 37.90 37.93 37.79 37.85 0.1M
2024-09-13 37.75 37.80 37.72 37.76 0.0M
2024-09-12 37.48 37.61 37.45 37.61 0.0M
2024-09-11 37.34 37.45 37.31 37.45 0.0M
2024-09-10 37.35 37.38 37.30 37.34 0.0M
2024-09-09 37.45 37.46 37.32 37.37 0.0M
2024-09-06 37.59 37.59 37.40 37.47 0.0M
2024-09-05 37.52 37.55 37.44 37.54 0.3M
2024-09-04 37.18 37.38 37.18 37.31 0.0M
2024-09-03 37.37 37.37 37.14 37.17 0.0M
2024-08-30 37.44 37.47 37.29 37.38 0.0M
2024-08-29 37.42 37.42 37.39 37.39 0.0M
2024-08-28 37.50 37.52 37.43 37.46 0.0M
2024-08-27 37.53 37.57 37.49 37.57 0.1M
2024-08-26 37.72 37.77 37.54 37.55 0.1M
2024-08-23 37.44 37.71 37.34 37.71 0.0M
2024-08-22 37.45 37.45 37.16 37.20 0.2M
2024-08-21 37.57 37.57 37.40 37.46 0.0M
2024-08-20 37.54 37.58 37.45 37.57 0.1M
2024-08-19 37.34 37.49 37.34 37.44 0.0M
2024-08-16 37.23 37.30 37.22 37.29 0.0M
2024-08-15 37.18 37.21 37.12 37.15 0.0M
2024-08-14 37.25 37.34 37.25 37.27 0.0M
2024-08-13 37.04 37.30 37.04 37.21 0.3M
2024-08-12 37.00 37.00 36.90 36.97 0.0M
2024-08-09 36.89 37.01 36.85 37.01 0.0M
2024-08-08 36.63 36.79 36.63 36.77 0.0M
2024-08-07 36.68 36.68 36.55 36.57 0.0M
2024-08-06 36.61 36.62 36.51 36.52 0.0M
2024-08-05 36.60 36.64 36.53 36.58 0.0M
2024-08-02 36.65 36.75 36.65 36.75 0.0M
2024-08-01 36.55 36.62 36.33 36.36 0.7M
2024-07-31 36.44 36.49 36.38 36.46 0.0M
2024-07-30 36.25 36.29 36.18 36.25 0.0M
2024-07-29 36.25 36.25 36.13 36.22 0.1M
2024-07-26 36.36 36.37 36.30 36.37 0.1M
2024-07-25 36.20 36.28 36.17 36.22 0.0M
2024-07-24 36.27 36.28 36.17 36.19 0.0M
2024-07-23 36.34 36.37 36.29 36.29 0.0M
2024-07-22 36.31 36.39 36.31 36.37 0.1M
2024-07-19 36.33 36.33 36.23 36.26 0.1M
2024-07-18 36.45 36.45 36.29 36.31 0.0M
2024-07-17 36.60 36.60 36.50 36.55 0.1M
2024-07-16 36.57 36.61 36.54 36.60 0.0M
2024-07-15 36.52 36.58 36.50 36.55 0.0M
2024-07-12 36.63 36.70 36.57 36.69 0.0M
2024-07-11 36.53 36.55 36.46 36.48 0.0M
2024-07-10 36.29 36.35 36.25 36.35 0.0M
2024-07-09 36.17 36.23 36.14 36.19 0.1M
2024-07-08 36.20 36.20 36.18 36.18 0.0M
2024-07-05 36.13 36.22 36.08 36.22 0.0M
2024-07-03 35.90 36.04 35.90 35.99 0.0M
2024-07-02 35.67 35.76 35.67 35.69 0.2M
2024-07-01 35.68 35.76 35.60 35.60 0.0M
2024-06-28 35.69 35.71 35.58 35.64 0.4M
2024-06-27 35.66 35.66 35.54 35.62 0.1M
2024-06-26 35.66 35.70 35.62 35.63 0.1M
2024-06-25 35.85 35.85 35.72 35.77 0.1M
2024-06-24 35.79 35.88 35.77 35.85 0.1M
2024-06-21 35.68 35.76 35.66 35.76 0.1M
2024-06-20 35.70 35.71 35.60 35.67 0.0M
2024-06-18 35.73 35.82 35.73 35.78 0.3M
2024-06-17 35.58 35.59 35.52 35.52 0.4M
2024-06-14 35.57 35.64 35.54 35.58 0.0M
2024-06-13 35.70 35.78 35.65 35.68 0.0M
2024-06-12 35.87 35.93 35.71 35.71 0.1M
2024-06-11 35.73 35.76 35.64 35.68 0.1M
2024-06-10 35.74 35.77 35.68 35.77 0.0M
2024-06-07 36.03 36.03 35.77 35.79 0.1M
2024-06-06 36.06 36.18 36.04 36.11 0.0M
2024-06-05 36.13 36.13 35.97 36.03 0.3M
2024-06-04 36.11 36.16 36.04 36.09 0.0M
2024-06-03 36.14 36.23 36.14 36.19 0.0M
2024-05-31 36.21 36.21 36.02 36.06 0.3M
2024-05-30 36.12 36.17 36.07 36.09 0.0M
2024-05-29 36.19 36.19 36.09 36.11 0.0M
2024-05-28 36.49 36.50 36.35 36.39 0.0M
2024-05-24 36.37 36.37 36.31 36.35 0.0M
2024-05-23 36.41 36.41 36.28 36.30 0.0M
2024-05-22 36.41 36.44 36.34 36.37 0.0M
2024-05-21 36.52 36.61 36.51 36.54 0.0M
2024-05-20 36.53 36.58 36.49 36.52 0.0M
2024-05-17 36.54 36.56 36.46 36.53 0.0M
2024-05-16 36.49 36.53 36.48 36.50 0.0M
2024-05-15 36.36 36.47 36.31 36.46 0.0M
2024-05-14 36.20 36.24 36.18 36.22 0.0M
2024-05-13 36.16 36.20 36.02 36.02 0.2M
2024-05-10 36.18 36.19 36.08 36.10 0.0M
2024-05-09 36.02 36.18 36.02 36.18 0.0M
2024-05-08 35.99 36.06 35.99 36.03 0.0M
2024-05-07 36.13 36.20 36.02 36.02 0.0M
2024-05-06 36.11 36.12 35.88 36.09 0.0M
2024-05-03 36.10 36.11 36.01 36.05 0.0M
2024-05-02 35.67 35.83 35.66 35.78 0.0M
2024-05-01 35.44 35.63 35.44 35.52 0.1M
2024-04-30 35.57 35.57 35.38 35.39 0.1M
2024-04-29 35.57 35.68 35.57 35.68 0.0M
2024-04-26 35.48 35.48 35.37 35.47 0.1M
2024-04-25 35.38 35.47 35.35 35.43 0.0M
2024-04-24 35.51 35.51 35.43 35.46 0.1M
2024-04-23 35.44 35.66 35.43 35.59 0.4M
2024-04-22 35.36 35.46 35.36 35.43 0.0M
2024-04-19 35.30 35.40 35.29 35.38 0.1M
2024-04-18 35.31 35.35 35.16 35.28 0.1M
2024-04-17 35.23 35.34 35.23 35.30 0.0M
2024-04-16 35.25 35.25 35.10 35.13 0.1M
2024-04-15 35.51 35.52 35.40 35.40 0.1M
2024-04-12 35.64 35.66 35.61 35.63 0.0M
2024-04-11 35.91 35.91 35.73 35.82 0.1M
2024-04-10 36.04 36.04 35.84 35.84 0.1M
2024-04-09 36.32 36.34 36.24 36.26 0.0M
2024-04-08 36.24 36.26 36.18 36.18 0.0M
2024-04-05 36.29 36.29 36.19 36.23 0.0M
2024-04-04 36.32 36.36 36.22 36.24 0.0M
2024-04-03 36.00 36.18 36.00 36.15 0.0M
2024-04-02 35.88 36.00 35.88 35.97 0.1M
2024-04-01 36.13 36.13 35.87 35.87 0.1M
2024-03-28 36.07 36.14 36.07 36.08 0.0M
2024-03-27 36.09 36.13 36.05 36.12 0.0M
2024-03-26 36.16 36.16 36.06 36.09 0.1M
2024-03-25 36.16 36.19 36.13 36.17 0.0M
2024-03-22 36.13 36.15 36.03 36.05 0.3M
2024-03-21 36.25 36.26 36.14 36.18 0.3M
2024-03-20 36.05 36.26 36.04 36.25 0.0M
2024-03-19 36.07 36.08 35.99 36.06 0.0M
2024-03-18 36.25 36.25 36.06 36.07 0.0M
2024-03-15 36.31 36.33 36.26 36.26 0.0M
2024-03-14 36.43 36.43 36.28 36.33 0.1M
2024-03-13 36.37 36.45 36.34 36.40 0.0M
2024-03-12 36.32 36.37 36.27 36.35 0.0M
2024-03-11 36.41 36.52 36.41 36.47 0.1M
2024-03-08 36.24 36.47 36.24 36.41 0.0M
2024-03-07 36.08 36.24 36.03 36.20 0.1M
2024-03-06 36.18 36.25 36.15 36.16 0.0M
2024-03-05 36.12 36.20 36.09 36.12 0.1M
2024-03-04 36.15 36.18 36.10 36.14 0.1M
2024-03-01 36.15 36.19 36.10 36.14 0.0M
2024-02-29 36.12 36.21 36.10 36.17 0.1M
2024-02-28 35.93 36.00 35.92 35.99 0.0M
2024-02-27 36.02 36.12 35.97 36.05 0.1M
2024-02-26 36.14 36.17 36.02 36.07 0.1M
2024-02-23 35.87 35.88 35.82 35.87 0.0M
2024-02-22 35.92 35.92 35.87 35.89 0.0M
2024-02-21 35.94 35.99 35.85 35.90 0.0M
2024-02-20 35.95 36.03 35.89 35.92 0.1M
2024-02-16 35.81 35.87 35.77 35.84 0.1M
2024-02-15 35.93 35.94 35.81 35.87 0.1M
2024-02-14 35.75 35.83 35.73 35.78 0.1M
2024-02-13 35.83 35.83 35.71 35.76 0.0M
2024-02-12 36.07 36.07 35.95 35.97 0.1M
2024-02-09 36.04 36.05 35.98 35.98 0.0M
2024-02-08 35.96 35.96 35.84 35.86 0.1M
2024-02-07 35.95 36.08 35.94 36.01 0.2M
2024-02-06 35.89 36.07 35.86 36.01 0.3M
2024-02-05 35.87 35.93 35.78 35.92 0.1M
2024-02-02 35.96 36.03 35.94 35.97 0.1M
2024-02-01 36.09 36.27 35.99 36.23 0.0M
2024-01-31 36.04 36.13 35.96 36.04 0.1M
2024-01-30 36.02 36.07 35.92 36.04 0.1M
2024-01-29 36.05 36.05 35.91 36.00 0.1M
2024-01-26 36.04 36.07 35.98 35.99 0.1M
2024-01-25 36.21 36.21 36.00 36.06 0.1M
2024-01-24 36.16 36.21 36.05 36.07 0.2M
2024-01-23 36.01 36.04 35.89 36.03 0.0M
2024-01-22 36.17 36.20 35.98 36.04 0.3M
2024-01-19 36.20 36.21 36.02 36.15 0.5M
2024-01-18 36.14 36.21 36.12 36.21 0.0M
2024-01-17 36.04 36.16 36.03 36.08 0.1M
2024-01-16 36.42 36.42 36.10 36.12 0.1M
2024-01-12 36.70 36.71 36.61 36.63 0.0M
2024-01-11 36.49 36.61 36.42 36.61 0.0M
2024-01-10 36.38 36.48 36.38 36.47 0.0M
2024-01-09 36.41 36.41 36.35 36.35 0.0M
2024-01-08 36.38 36.49 36.38 36.43 0.0M
2024-01-05 36.32 36.54 36.32 36.40 0.0M
2024-01-04 36.22 36.33 36.22 36.27 0.0M
2024-01-03 36.34 36.36 36.17 36.30 0.1M
2024-01-02 36.54 36.61 36.45 36.53 0.3M