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
Jan 7, 2026	40.40	40.42	40.35	40.37	40.37	-0.14%	16,478
Jan 6, 2026	40.38	40.43	40.37	40.43	40.43	0.06%	88,538
Jan 5, 2026	40.36	40.42	40.36	40.40	40.40	0.11%	18,509
Jan 2, 2026	40.38	40.38	40.27	40.36	40.36	-0.04%	99,107
Dec 31, 2025	40.47	40.47	40.37	40.37	40.37	-0.12%	78,162
Dec 30, 2025	40.43	40.45	40.40	40.42	40.42	-0.15%	76,332
Dec 29, 2025	40.44	40.49	40.40	40.48	40.48	0.20%	75,807
Dec 26, 2025	40.44	40.47	40.38	40.40	40.40	-0.12%	95,226
Dec 24, 2025	40.39	40.46	40.37	40.45	40.45	0.29%	40,554
Dec 23, 2025	40.31	40.37	40.31	40.33	40.33	0.03%	64,300
Dec 22, 2025	40.32	40.35	40.31	40.32	40.32	0.07%	86,133
Dec 19, 2025	40.30	40.31	40.27	40.29	40.29	-0.44%	73,198
Dec 18, 2025	40.45	40.50	40.39	40.47	40.26	0.37%	131,397
Dec 17, 2025	40.37	40.38	40.31	40.32	40.11	-0.27%	200,343
Dec 16, 2025	40.39	40.44	40.35	40.43	40.22	0.21%	159,002
Dec 15, 2025	40.34	40.37	40.29	40.35	40.14	0.21%	61,048
Dec 12, 2025	40.24	40.32	40.23	40.26	40.05	0.05%	60,280
Dec 11, 2025	40.23	40.26	40.20	40.24	40.03	0.02%	86,927
Dec 10, 2025	40.05	40.24	40.05	40.23	40.02	0.41%	107,210
Dec 9, 2025	40.08	40.11	40.02	40.07	39.86	-0.05%	135,016
Dec 8, 2025	40.22	40.22	40.07	40.09	39.88	-0.39%	58,955
Dec 5, 2025	40.29	40.34	40.22	40.24	40.03	-0.07%	65,463
Dec 4, 2025	40.24	40.28	40.19	40.27	40.06	-0.10%	88,914
Dec 3, 2025	40.24	40.33	40.24	40.31	40.10	0.20%	76,514
Dec 2, 2025	40.11	40.24	40.11	40.23	40.02	0.40%	69,260
Dec 1, 2025	40.05	40.13	40.05	40.07	39.86	-0.72%	70,063
Nov 28, 2025	40.35	40.36	40.33	40.36	39.94	-0.02%	56,692
Nov 26, 2025	40.30	40.40	40.29	40.37	39.95	0.19%	93,071
Nov 25, 2025	40.23	40.32	40.21	40.29	39.88	0.06%	123,436
Nov 24, 2025	40.21	40.28	40.17	40.27	39.86	0.27%	76,896
Nov 21, 2025	40.15	40.21	40.08	40.16	39.75	0.22%	94,603
Nov 20, 2025	40.23	40.28	40.03	40.07	39.66	-0.30%	291,131
Nov 19, 2025	40.16	40.22	40.14	40.19	39.78	0.12%	93,562
Nov 18, 2025	40.16	40.20	40.09	40.14	39.73	-0.12%	110,818
Nov 17, 2025	40.20	40.27	40.13	40.19	39.78	-0.12%	140,491
Nov 14, 2025	40.15	40.24	40.13	40.24	39.83	0.17%	98,412
Nov 13, 2025	40.28	40.29	40.15	40.17	39.76	-0.40%	77,205
Nov 12, 2025	40.30	40.33	40.28	40.33	39.91	-0.05%	58,983
Nov 11, 2025	40.20	40.35	40.20	40.35	39.93	0.32%	71,201
Nov 10, 2025	40.18	40.23	40.14	40.22	39.81	0.20%	63,407
Nov 7, 2025	39.99	40.14	39.96	40.14	39.73	0.22%	111,842
Nov 6, 2025	40.07	40.10	39.98	40.05	39.64	0.23%	93,605
Nov 5, 2025	40.00	40.01	39.95	39.96	39.55	0.01%	88,004
Nov 4, 2025	39.95	40.00	39.92	39.96	39.54	-0.09%	153,392
Nov 3, 2025	40.10	40.10	39.97	39.99	39.58	-0.79%	122,995
Oct 31, 2025	40.36	40.36	40.26	40.31	39.68	0.27%	130,410
Oct 30, 2025	40.25	40.34	40.15	40.20	39.57	-0.17%	93,761
Oct 29, 2025	40.41	40.43	40.26	40.27	39.64	-0.30%	111,146
Oct 28, 2025	40.40	40.43	40.34	40.39	39.76	-	54,042
Oct 27, 2025	40.27	40.40	40.27	40.39	39.76	1.15%	69,227

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.