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

EMHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	40.61	40.63	40.56	40.60	40.60	-0.42%	265,428
Jan 30, 2026	40.79	40.79	40.72	40.77	40.56	0.02%	67,923
Jan 29, 2026	40.73	40.76	40.65	40.76	40.55	0.07%	87,689
Jan 28, 2026	40.77	40.78	40.69	40.73	40.52	-0.07%	71,095
Jan 27, 2026	40.75	40.78	40.71	40.76	40.55	0.05%	68,913
Jan 26, 2026	40.69	40.75	40.69	40.74	40.53	0.07%	131,117
Jan 23, 2026	40.61	40.71	40.58	40.71	40.50	0.26%	96,756
Jan 22, 2026	40.56	40.64	40.50	40.61	40.39	0.04%	117,300
Jan 21, 2026	40.44	40.63	40.42	40.59	40.38	0.67%	114,077
Jan 20, 2026	40.31	40.36	40.29	40.32	40.11	-0.40%	133,755
Jan 16, 2026	40.52	40.55	40.44	40.48	40.27	0.02%	286,106
Jan 15, 2026	40.48	40.51	40.45	40.47	40.26	0.17%	85,701
Jan 14, 2026	40.34	40.43	40.33	40.40	40.19	0.05%	61,881
Jan 13, 2026	40.38	40.40	40.34	40.38	40.17	-0.04%	110,839
Jan 12, 2026	40.35	40.45	40.35	40.40	40.18	-0.09%	78,205
Jan 9, 2026	40.37	40.43	40.37	40.43	40.22	0.27%	160,153
Jan 8, 2026	40.29	40.34	40.25	40.32	40.11	-0.12%	180,529
Jan 7, 2026	40.40	40.43	40.35	40.37	40.16	-0.14%	66,146
Jan 6, 2026	40.38	40.43	40.37	40.43	40.21	0.06%	88,538
Jan 5, 2026	40.36	40.43	40.36	40.40	40.19	0.11%	79,263
Jan 2, 2026	40.38	40.38	40.27	40.36	40.14	-0.04%	99,107
Dec 31, 2025	40.47	40.47	40.37	40.37	40.16	-0.12%	78,162
Dec 30, 2025	40.43	40.45	40.40	40.42	40.21	-0.15%	76,332
Dec 29, 2025	40.44	40.49	40.40	40.48	40.27	0.20%	75,807
Dec 26, 2025	40.44	40.47	40.38	40.40	40.19	-0.12%	95,226
Dec 24, 2025	40.39	40.46	40.37	40.45	40.24	0.29%	40,554
Dec 23, 2025	40.31	40.37	40.31	40.33	40.12	0.03%	64,300
Dec 22, 2025	40.32	40.35	40.31	40.32	40.11	0.07%	86,133
Dec 19, 2025	40.30	40.31	40.27	40.29	40.08	-0.44%	73,198
Dec 18, 2025	40.45	40.50	40.39	40.47	40.05	0.37%	131,397
Dec 17, 2025	40.37	40.38	40.31	40.32	39.90	-0.27%	200,343
Dec 16, 2025	40.39	40.44	40.35	40.43	40.01	0.21%	159,002
Dec 15, 2025	40.34	40.37	40.29	40.35	39.93	0.21%	61,048
Dec 12, 2025	40.24	40.32	40.23	40.26	39.84	0.05%	60,280
Dec 11, 2025	40.23	40.26	40.20	40.24	39.82	0.02%	86,927
Dec 10, 2025	40.05	40.24	40.05	40.23	39.81	0.41%	107,210
Dec 9, 2025	40.08	40.11	40.02	40.07	39.65	-0.05%	135,016
Dec 8, 2025	40.22	40.22	40.07	40.09	39.67	-0.39%	58,955
Dec 5, 2025	40.29	40.34	40.22	40.24	39.82	-0.07%	65,463
Dec 4, 2025	40.24	40.28	40.19	40.27	39.85	-0.10%	88,914
Dec 3, 2025	40.24	40.33	40.24	40.31	39.89	0.20%	76,514
Dec 2, 2025	40.11	40.24	40.11	40.23	39.81	0.40%	69,260
Dec 1, 2025	40.05	40.13	40.05	40.07	39.65	-0.72%	70,063
Nov 28, 2025	40.35	40.36	40.33	40.36	39.74	-0.02%	56,692
Nov 26, 2025	40.30	40.40	40.29	40.37	39.75	0.19%	93,071
Nov 25, 2025	40.23	40.32	40.21	40.29	39.67	0.06%	123,436
Nov 24, 2025	40.21	40.28	40.17	40.27	39.65	0.27%	76,896
Nov 21, 2025	40.15	40.21	40.08	40.16	39.54	0.22%	94,603
Nov 20, 2025	40.23	40.28	40.03	40.07	39.45	-0.30%	291,131
Nov 19, 2025	40.16	40.22	40.14	40.19	39.57	0.12%	93,562

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.