iShares J.P. Morgan EM High Yield Bond ETF (EMHY)
BATS: EMHY · Real-Time Price · USD
39.98
+0.07 (0.18%)
At close: Sep 15, 2025, 4:00 PM EDT
39.98
0.00 (0.00%)
After-hours: Sep 15, 2025, 4:10 PM EDT
EMHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 39.94 | 40.00 | 39.94 | 40.00 | - | 0.21% | 26,539 |
| Sep 12, 2025 | 39.97 | 39.97 | 39.86 | 39.91 | 39.91 | -0.30% | 63,568 |
| Sep 11, 2025 | 39.95 | 40.08 | 39.94 | 40.03 | 40.03 | 0.38% | 89,692 |
| Sep 10, 2025 | 39.75 | 39.93 | 39.75 | 39.88 | 39.88 | 0.50% | 393,640 |
| Sep 9, 2025 | 39.68 | 39.70 | 39.62 | 39.68 | 39.68 | - | 63,805 |
| Sep 8, 2025 | 39.64 | 39.72 | 39.63 | 39.68 | 39.68 | -0.33% | 47,236 |
| Sep 5, 2025 | 39.65 | 39.84 | 39.65 | 39.81 | 39.81 | 0.68% | 183,243 |
| Sep 4, 2025 | 39.52 | 39.56 | 39.45 | 39.54 | 39.54 | 0.13% | 209,270 |
| Sep 3, 2025 | 39.36 | 39.52 | 39.36 | 39.49 | 39.49 | 0.38% | 60,811 |
| Sep 2, 2025 | 39.20 | 39.34 | 39.19 | 39.34 | 39.34 | -0.78% | 47,200 |
| Aug 29, 2025 | 39.63 | 39.69 | 39.60 | 39.65 | 39.44 | -0.18% | 82,058 |
| Aug 28, 2025 | 39.55 | 39.73 | 39.50 | 39.72 | 39.51 | 0.71% | 100,497 |
| Aug 27, 2025 | 39.41 | 39.44 | 39.37 | 39.44 | 39.23 | - | 35,888 |
| Aug 26, 2025 | 39.42 | 39.45 | 39.33 | 39.44 | 39.23 | -0.08% | 131,756 |
| Aug 25, 2025 | 39.49 | 39.57 | 39.47 | 39.47 | 39.26 | -0.48% | 90,999 |
| Aug 22, 2025 | 39.40 | 39.68 | 39.40 | 39.66 | 39.45 | 0.76% | 37,422 |
| Aug 21, 2025 | 39.44 | 39.45 | 39.35 | 39.36 | 39.15 | -0.25% | 43,965 |
| Aug 20, 2025 | 39.49 | 39.50 | 39.42 | 39.46 | 39.25 | -0.18% | 60,869 |
| Aug 19, 2025 | 39.53 | 39.59 | 39.51 | 39.53 | 39.32 | - | 303,895 |
| Aug 18, 2025 | 39.53 | 39.55 | 39.49 | 39.53 | 39.32 | 0.05% | 58,750 |
| Aug 15, 2025 | 39.54 | 39.54 | 39.48 | 39.51 | 39.30 | -0.13% | 54,721 |
| Aug 14, 2025 | 39.58 | 39.59 | 39.44 | 39.56 | 39.35 | -0.18% | 116,445 |
| Aug 13, 2025 | 39.56 | 39.63 | 39.56 | 39.63 | 39.42 | 0.35% | 119,408 |
| Aug 12, 2025 | 39.40 | 39.49 | 39.37 | 39.49 | 39.28 | 0.38% | 171,854 |
| Aug 11, 2025 | 39.32 | 39.35 | 39.29 | 39.34 | 39.13 | 0.13% | 56,321 |
| Aug 8, 2025 | 39.25 | 39.29 | 39.22 | 39.29 | 39.08 | 0.10% | 47,180 |
| Aug 7, 2025 | 39.24 | 39.26 | 39.17 | 39.25 | 39.04 | 0.23% | 29,275 |
| Aug 6, 2025 | 39.09 | 39.19 | 39.09 | 39.16 | 38.95 | 0.05% | 38,458 |
| Aug 5, 2025 | 39.18 | 39.19 | 39.12 | 39.14 | 38.93 | - | 62,420 |
| Aug 4, 2025 | 39.05 | 39.15 | 39.00 | 39.14 | 38.93 | 0.57% | 78,061 |
| Aug 1, 2025 | 38.97 | 38.97 | 38.86 | 38.92 | 38.71 | -0.66% | 43,564 |
| Jul 31, 2025 | 39.20 | 39.25 | 39.12 | 39.18 | 38.76 | 0.05% | 66,608 |
| Jul 30, 2025 | 39.16 | 39.19 | 39.07 | 39.16 | 38.74 | -0.05% | 40,533 |
| Jul 29, 2025 | 39.16 | 39.20 | 39.12 | 39.18 | 38.76 | 0.23% | 45,001 |
| Jul 28, 2025 | 39.07 | 39.12 | 39.04 | 39.09 | 38.67 | - | 36,338 |
| Jul 25, 2025 | 38.99 | 39.09 | 38.98 | 39.09 | 38.67 | 0.26% | 31,365 |
| Jul 24, 2025 | 38.91 | 39.03 | 38.90 | 38.99 | 38.57 | 0.03% | 51,083 |
| Jul 23, 2025 | 38.95 | 38.98 | 38.89 | 38.98 | 38.56 | 0.17% | 28,251 |
| Jul 22, 2025 | 38.83 | 38.95 | 38.82 | 38.92 | 38.50 | 0.22% | 120,890 |
| Jul 21, 2025 | 38.83 | 38.91 | 38.82 | 38.83 | 38.41 | 0.31% | 115,300 |
| Jul 18, 2025 | 38.71 | 38.74 | 38.70 | 38.71 | 38.30 | 0.13% | 28,746 |
| Jul 17, 2025 | 38.60 | 38.67 | 38.59 | 38.66 | 38.25 | 0.13% | 43,376 |
| Jul 16, 2025 | 38.58 | 38.63 | 38.51 | 38.61 | 38.20 | 0.04% | 75,677 |
| Jul 15, 2025 | 38.72 | 38.72 | 38.56 | 38.59 | 38.18 | -0.24% | 25,597 |
| Jul 14, 2025 | 38.67 | 38.71 | 38.65 | 38.69 | 38.27 | 0.05% | 183,268 |
| Jul 11, 2025 | 38.75 | 38.75 | 38.65 | 38.67 | 38.26 | -0.31% | 35,969 |
| Jul 10, 2025 | 38.79 | 38.82 | 38.74 | 38.79 | 38.37 | -0.08% | 25,531 |
| Jul 9, 2025 | 38.67 | 38.83 | 38.67 | 38.82 | 38.40 | 0.62% | 71,732 |
| Jul 8, 2025 | 38.66 | 38.66 | 38.55 | 38.58 | 38.17 | -0.36% | 28,612 |
| Jul 7, 2025 | 38.78 | 38.79 | 38.67 | 38.72 | 38.31 | -0.41% | 194,274 |