iShares J.P. Morgan EM High Yield Bond ETF (EMHY)
BATS: EMHY · Real-Time Price · USD
38.88
+0.12 (0.31%)
Jul 3, 2025, 1:00 PM - Market closed
EMHY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 3, 2025 | 38.76 | 38.91 | 38.76 | 38.88 | 38.88 | 0.31% | 16,863 |
Jul 2, 2025 | 38.71 | 38.78 | 38.70 | 38.76 | 38.76 | -0.23% | 66,146 |
Jul 1, 2025 | 38.79 | 38.86 | 38.73 | 38.85 | 38.85 | -0.31% | 133,899 |
Jun 30, 2025 | 38.88 | 38.97 | 38.88 | 38.97 | 38.76 | 0.41% | 59,575 |
Jun 27, 2025 | 38.74 | 38.83 | 38.73 | 38.81 | 38.60 | 0.05% | 45,871 |
Jun 26, 2025 | 38.71 | 38.80 | 38.68 | 38.79 | 38.58 | 0.28% | 76,480 |
Jun 25, 2025 | 38.62 | 38.69 | 38.59 | 38.68 | 38.47 | -0.05% | 44,818 |
Jun 24, 2025 | 38.52 | 38.71 | 38.52 | 38.70 | 38.49 | 0.62% | 61,426 |
Jun 23, 2025 | 38.34 | 38.48 | 38.33 | 38.46 | 38.25 | 0.23% | 20,920 |
Jun 20, 2025 | 38.32 | 38.39 | 38.28 | 38.37 | 38.16 | 0.16% | 59,531 |
Jun 18, 2025 | 38.37 | 38.37 | 38.24 | 38.31 | 38.10 | 0.03% | 41,056 |
Jun 17, 2025 | 38.34 | 38.36 | 38.30 | 38.30 | 38.09 | -0.08% | 39,506 |
Jun 16, 2025 | 38.32 | 38.44 | 38.30 | 38.33 | 38.12 | 0.15% | 35,373 |
Jun 13, 2025 | 38.34 | 38.34 | 38.23 | 38.27 | 38.06 | -0.44% | 29,037 |
Jun 12, 2025 | 38.40 | 38.45 | 38.40 | 38.44 | 38.23 | -0.03% | 24,887 |
Jun 11, 2025 | 38.43 | 38.48 | 38.41 | 38.45 | 38.24 | 0.10% | 42,562 |
Jun 10, 2025 | 38.29 | 38.41 | 38.27 | 38.41 | 38.20 | 0.62% | 67,658 |
Jun 9, 2025 | 38.14 | 38.25 | 38.14 | 38.18 | 37.97 | 0.25% | 80,608 |
Jun 6, 2025 | 38.13 | 38.15 | 38.08 | 38.08 | 37.87 | -0.03% | 79,517 |
Jun 5, 2025 | 38.24 | 38.24 | 38.05 | 38.09 | 37.88 | -0.29% | 72,015 |
Jun 4, 2025 | 38.19 | 38.27 | 38.18 | 38.20 | 37.99 | 0.13% | 129,702 |
Jun 3, 2025 | 38.08 | 38.16 | 37.98 | 38.15 | 37.94 | 0.34% | 61,361 |
Jun 2, 2025 | 37.97 | 38.06 | 37.92 | 38.02 | 37.81 | -0.55% | 53,345 |
May 30, 2025 | 38.17 | 38.23 | 38.12 | 38.23 | 37.81 | 0.10% | 31,390 |
May 29, 2025 | 38.27 | 38.27 | 38.17 | 38.19 | 37.77 | 0.03% | 29,228 |
May 28, 2025 | 38.20 | 38.23 | 38.11 | 38.18 | 37.76 | -0.13% | 45,195 |
May 27, 2025 | 38.21 | 38.28 | 38.16 | 38.23 | 37.81 | 0.45% | 77,575 |
May 23, 2025 | 38.01 | 38.09 | 37.96 | 38.06 | 37.64 | 0.09% | 63,454 |
May 22, 2025 | 37.94 | 38.11 | 37.92 | 38.03 | 37.60 | 0.36% | 55,115 |
May 21, 2025 | 38.11 | 38.18 | 37.89 | 37.89 | 37.47 | -0.89% | 193,591 |
May 20, 2025 | 38.27 | 38.27 | 38.11 | 38.23 | 37.81 | -0.31% | 518,868 |
May 19, 2025 | 38.12 | 38.36 | 38.12 | 38.35 | 37.92 | 0.16% | 51,270 |
May 16, 2025 | 38.29 | 38.32 | 38.20 | 38.29 | 37.86 | 0.37% | 48,172 |
May 15, 2025 | 38.11 | 38.25 | 38.08 | 38.15 | 37.73 | 0.08% | 71,855 |
May 14, 2025 | 38.20 | 38.20 | 38.06 | 38.12 | 37.70 | -0.29% | 46,485 |
May 13, 2025 | 38.25 | 38.32 | 38.19 | 38.23 | 37.81 | 0.08% | 45,745 |
May 12, 2025 | 38.17 | 38.26 | 38.11 | 38.20 | 37.78 | 0.94% | 63,970 |
May 9, 2025 | 37.82 | 37.87 | 37.79 | 37.84 | 37.42 | 0.25% | 34,185 |
May 8, 2025 | 37.82 | 37.86 | 37.75 | 37.75 | 37.33 | -0.11% | 35,691 |
May 7, 2025 | 37.77 | 37.82 | 37.58 | 37.79 | 37.37 | 0.32% | 60,140 |
May 6, 2025 | 37.51 | 37.73 | 37.50 | 37.67 | 37.25 | 0.56% | 81,211 |
May 5, 2025 | 37.59 | 37.59 | 37.46 | 37.46 | 37.04 | -0.43% | 71,366 |
May 2, 2025 | 37.66 | 37.69 | 37.56 | 37.62 | 37.20 | 0.05% | 104,600 |
May 1, 2025 | 37.68 | 37.69 | 37.54 | 37.60 | 37.18 | -0.84% | 82,680 |
Apr 30, 2025 | 37.73 | 37.93 | 37.67 | 37.92 | 37.28 | -0.49% | 92,977 |
Apr 29, 2025 | 37.96 | 38.12 | 37.96 | 38.11 | 37.47 | 0.33% | 65,581 |
Apr 28, 2025 | 37.96 | 38.25 | 37.90 | 37.98 | 37.34 | -0.45% | 180,646 |
Apr 25, 2025 | 37.97 | 38.15 | 37.94 | 38.15 | 37.51 | 0.55% | 30,797 |
Apr 24, 2025 | 37.72 | 37.95 | 37.69 | 37.94 | 37.30 | 0.90% | 82,596 |
Apr 23, 2025 | 37.91 | 37.91 | 37.49 | 37.60 | 36.97 | 0.40% | 56,710 |