Lazard Emerging Markets Equity Instl LZEMX
29.69 USD -0.05 (-0.17%)
Regular-session close
Day range unavailable
24.03 52-week range 32.83
- YTD
- +19.67%
- 1 year
- +19.67%
LZEMX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 29.74 | 29.74 | 29.74 | 29.74 | -0.39 | -1.29% |
| Nov 11, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | +0.31 | +1.04% |
| Nov 10, 2026 | 29.82 | 29.82 | 29.82 | 29.82 | -0.20 | -0.67% |
| Nov 9, 2026 | 30.02 | 30.02 | 30.02 | 30.02 | +0.53 | +1.80% |
| Nov 6, 2026 | 29.49 | 29.49 | 29.49 | 29.49 | +0.18 | +0.61% |
| Nov 5, 2026 | 29.31 | 29.31 | 29.31 | 29.31 | -0.94 | -3.11% |
| Nov 4, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | +0.22 | +0.73% |
| Nov 3, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | -0.13 | -0.43% |
| Nov 2, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | -0.02 | -0.07% |
| Oct 30, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | -0.54 | -1.76% |
| Oct 29, 2026 | 30.72 | 30.72 | 30.72 | 30.72 | -0.12 | -0.39% |
| Oct 28, 2026 | 30.84 | 30.84 | 30.84 | 30.84 | +0.21 | +0.69% |
| Oct 27, 2026 | 30.63 | 30.63 | 30.63 | 30.63 | +0.36 | +1.19% |
| Oct 26, 2026 | 30.27 | 30.27 | 30.27 | 30.27 | -0.55 | -1.78% |
| Oct 23, 2026 | 30.82 | 30.82 | 30.82 | 30.82 | +0.07 | +0.23% |
| Oct 22, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | -0.64 | -2.04% |
| Oct 21, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | +0.07 | +0.22% |
| Oct 20, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | +0.15 | +0.48% |
| Oct 19, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | +0.09 | +0.29% |
| Oct 16, 2026 | 31.08 | 31.08 | 31.08 | 31.08 | -0.19 | -0.61% |
| Oct 15, 2026 | 31.27 | 31.27 | 31.27 | 31.27 | -0.24 | -0.76% |
| Oct 14, 2026 | 31.51 | 31.51 | 31.51 | 31.51 | -0.26 | -0.82% |
| Oct 13, 2026 | 31.77 | 31.77 | 31.77 | 31.77 | -0.15 | -0.47% |
| Oct 12, 2026 | 31.92 | 31.92 | 31.92 | 31.92 | -0.06 | -0.19% |
| Oct 9, 2026 | 31.98 | 31.98 | 31.98 | 31.98 | +0.32 | +1.01% |
| Oct 8, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | -0.34 | -1.06% |
| Oct 7, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | -0.35 | -1.08% |
| Oct 6, 2026 | 32.35 | 32.35 | 32.35 | 32.35 | -0.13 | -0.40% |
| Oct 5, 2026 | 32.48 | 32.48 | 32.48 | 32.48 | +0.61 | +1.91% |
| Oct 2, 2026 | 31.87 | 31.87 | 31.87 | 31.87 | +0.30 | +0.95% |
| Oct 1, 2026 | 31.57 | 31.57 | 31.57 | 31.57 | -0.21 | -0.66% |
| Sep 30, 2026 | 31.78 | 31.78 | 31.78 | 31.78 | -0.17 | -0.53% |
| Sep 29, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | -0.04 | -0.13% |
| Sep 28, 2026 | 31.99 | 31.99 | 31.99 | 31.99 | -0.21 | -0.65% |
| Sep 25, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | +0.11 | +0.34% |
| Sep 24, 2026 | 32.09 | 32.09 | 32.09 | 32.09 | -0.22 | -0.68% |
| Sep 23, 2026 | 32.31 | 32.31 | 32.31 | 32.31 | -0.43 | -1.31% |
| Sep 22, 2026 | 32.74 | 32.74 | 32.74 | 32.74 | +0.09 | +0.28% |
| Sep 21, 2026 | 32.65 | 32.65 | 32.65 | 32.65 | +0.26 | +0.80% |
| Sep 18, 2026 | 32.39 | 32.39 | 32.39 | 32.39 | +0.07 | +0.22% |
| Sep 17, 2026 | 32.32 | 32.32 | 32.32 | 32.32 | +0.22 | +0.69% |
| Sep 16, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | -0.08 | -0.25% |
| Sep 15, 2026 | 32.18 | 32.18 | 32.18 | 32.18 | -0.18 | -0.56% |
| Sep 14, 2026 | 32.36 | 32.36 | 32.36 | 32.36 | -0.39 | -1.19% |
| Sep 11, 2026 | 32.75 | 32.75 | 32.75 | 32.75 | +0.13 | +0.40% |
| Sep 10, 2026 | 32.62 | 32.62 | 32.62 | 32.62 | -0.14 | -0.43% |
| Sep 9, 2026 | 32.76 | 32.76 | 32.76 | 32.76 | -0.06 | -0.18% |
| Sep 8, 2026 | 32.82 | 32.82 | 32.82 | 32.82 | -0.01 | -0.03% |
| Sep 4, 2026 | 32.83 | 32.83 | 32.83 | 32.83 | +0.24 | +0.74% |
| Sep 3, 2026 | 32.59 | 32.59 | 32.59 | 32.59 | +0.16 | +0.49% |
| Sep 2, 2026 | 32.43 | 32.43 | 32.43 | 32.43 | +0.21 | +0.65% |
| Sep 1, 2026 | 32.22 | 32.22 | 32.22 | 32.22 | +0.11 | +0.34% |
| Aug 31, 2026 | 32.11 | 32.11 | 32.11 | 32.11 | +0.13 | +0.41% |
| Aug 28, 2026 | 31.98 | 31.98 | 31.98 | 31.98 | -0.07 | -0.22% |
| Aug 27, 2026 | 32.05 | 32.05 | 32.05 | 32.05 | +0.03 | +0.09% |
| Aug 26, 2026 | 32.02 | 32.02 | 32.02 | 32.02 | -0.03 | -0.09% |
| Aug 25, 2026 | 32.05 | 32.05 | 32.05 | 32.05 | +0.44 | +1.39% |
| Aug 24, 2026 | 31.61 | 31.61 | 31.61 | 31.61 | -0.19 | -0.60% |
| Aug 21, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | +0.40 | +1.27% |
| Aug 20, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | -0.01 | -0.03% |
| Aug 19, 2026 | 31.41 | 31.41 | 31.41 | 31.41 | +0.08 | +0.26% |
| Aug 18, 2026 | 31.33 | 31.33 | 31.33 | 31.33 | -0.34 | -1.07% |
| Aug 17, 2026 | 31.67 | 31.67 | 31.67 | 31.67 | +0.07 | +0.22% |
| Aug 14, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | -0.07 | -0.22% |
| Aug 13, 2026 | 31.67 | 31.67 | 31.67 | 31.67 | +0.38 | +1.21% |
65 days, newest first. Daily bars as drawn on the LZEMX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.