iShares J.P. Morgan EM High Yield Bond ETF (EMHY)

BATS: EMHY · Real-Time Price · USD

39.57

-0.22 (-0.55%)

At close: Mar 13, 2026, 4:00 PM EDT

39.58

+0.01 (0.03%)

After-hours: Mar 13, 2026, 8:00 PM EDT

EMHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	39.91	39.95	39.57	39.57	39.57	-0.55%	26,279
Mar 12, 2026	40.00	40.02	39.78	39.79	39.79	-0.72%	13,762
Mar 11, 2026	40.18	40.18	40.08	40.08	40.08	-0.25%	20,864
Mar 10, 2026	40.24	40.34	40.17	40.18	40.18	0.10%	12,966
Mar 9, 2026	39.81	40.15	39.76	40.14	40.14	0.15%	71,179
Mar 6, 2026	40.11	40.15	39.97	40.08	40.08	-0.77%	35,697
Mar 5, 2026	40.40	40.46	40.28	40.39	40.39	-0.39%	24,634
Mar 4, 2026	40.42	40.59	40.42	40.55	40.55	0.42%	70,249
Mar 3, 2026	40.20	40.41	40.13	40.38	40.38	-0.47%	225,678
Mar 2, 2026	40.45	40.57	40.43	40.57	40.57	-0.69%	132,597
Feb 27, 2026	40.84	40.89	40.82	40.85	40.63	-0.15%	230,066
Feb 26, 2026	40.96	40.96	40.85	40.91	40.69	-0.11%	56,529
Feb 25, 2026	40.93	40.98	40.90	40.96	40.74	0.06%	106,853
Feb 24, 2026	40.92	40.95	40.90	40.93	40.71	-0.02%	49,751
Feb 23, 2026	40.96	40.99	40.90	40.94	40.72	0.02%	126,635
Feb 20, 2026	40.90	40.97	40.88	40.93	40.71	0.10%	199,252
Feb 19, 2026	40.83	40.90	40.83	40.89	40.67	-0.17%	93,353
Feb 18, 2026	40.92	40.98	40.91	40.96	40.74	0.07%	174,538
Feb 17, 2026	40.93	40.95	40.87	40.93	40.71	0.24%	184,813
Feb 13, 2026	40.85	40.92	40.82	40.83	40.61	0.07%	62,133
Feb 12, 2026	40.81	40.87	40.73	40.80	40.58	0.12%	133,424
Feb 11, 2026	40.75	40.77	40.67	40.75	40.53	0.12%	84,382
Feb 10, 2026	40.73	40.77	40.70	40.70	40.48	0.12%	96,896
Feb 9, 2026	40.62	40.74	40.62	40.65	40.43	-0.02%	226,756
Feb 6, 2026	40.62	40.67	40.58	40.66	40.44	0.20%	135,665
Feb 5, 2026	40.52	40.62	40.52	40.58	40.36	0.02%	134,709
Feb 4, 2026	40.63	40.63	40.51	40.57	40.36	0.06%	107,047
Feb 3, 2026	40.62	40.63	40.47	40.55	40.33	-0.14%	113,604
Feb 2, 2026	40.61	40.63	40.56	40.60	40.38	-0.42%	265,428
Jan 30, 2026	40.79	40.79	40.72	40.77	40.34	0.02%	67,923
Jan 29, 2026	40.73	40.76	40.65	40.76	40.33	0.07%	87,689
Jan 28, 2026	40.77	40.78	40.69	40.73	40.30	-0.07%	71,095
Jan 27, 2026	40.75	40.78	40.71	40.76	40.33	0.05%	68,913
Jan 26, 2026	40.69	40.75	40.69	40.74	40.31	0.07%	131,117
Jan 23, 2026	40.61	40.71	40.58	40.71	40.28	0.26%	96,756
Jan 22, 2026	40.56	40.64	40.50	40.61	40.18	0.04%	117,300
Jan 21, 2026	40.44	40.63	40.42	40.59	40.16	0.67%	114,077
Jan 20, 2026	40.31	40.36	40.29	40.32	39.90	-0.40%	133,755
Jan 16, 2026	40.52	40.55	40.44	40.48	40.06	0.02%	286,106
Jan 15, 2026	40.48	40.51	40.45	40.47	40.05	0.17%	85,701
Jan 14, 2026	40.34	40.43	40.33	40.40	39.98	0.05%	61,881
Jan 13, 2026	40.38	40.40	40.34	40.38	39.96	-0.04%	110,839
Jan 12, 2026	40.35	40.45	40.35	40.40	39.97	-0.09%	78,205
Jan 9, 2026	40.37	40.43	40.37	40.43	40.01	0.27%	160,153
Jan 8, 2026	40.29	40.34	40.25	40.32	39.90	-0.12%	180,529
Jan 7, 2026	40.40	40.43	40.35	40.37	39.95	-0.14%	66,146
Jan 6, 2026	40.38	40.43	40.37	40.43	40.00	0.06%	88,538
Jan 5, 2026	40.36	40.43	40.36	40.40	39.98	0.11%	79,263
Jan 2, 2026	40.38	40.38	40.27	40.36	39.93	-0.04%	99,107
Dec 31, 2025	40.47	40.47	40.37	40.37	39.95	-0.12%	78,162