iShares J.P. Morgan EM High Yield Bond ETF (EMHY)
BATS: EMHY · Real-Time Price · USD
39.67
+0.11 (0.28%)
Oct 3, 2025, 4:00 PM EDT - Market closed
EMHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 39.60 | 39.68 | 39.58 | 39.67 | 39.67 | 0.28% | 123,108 |
| Oct 2, 2025 | 39.49 | 39.57 | 39.44 | 39.56 | 39.56 | 0.10% | 121,962 |
| Oct 1, 2025 | 39.42 | 39.55 | 39.42 | 39.52 | 39.52 | -0.43% | 80,749 |
| Sep 30, 2025 | 39.75 | 39.81 | 39.67 | 39.69 | 39.47 | -0.23% | 38,407 |
| Sep 29, 2025 | 39.79 | 39.83 | 39.76 | 39.78 | 39.56 | -0.03% | 42,478 |
| Sep 26, 2025 | 39.85 | 39.87 | 39.77 | 39.79 | 39.57 | -0.28% | 52,413 |
| Sep 25, 2025 | 39.96 | 39.96 | 39.80 | 39.90 | 39.68 | -0.40% | 178,445 |
| Sep 24, 2025 | 40.06 | 40.08 | 39.98 | 40.06 | 39.83 | 0.20% | 51,147 |
| Sep 23, 2025 | 39.95 | 40.08 | 39.93 | 39.98 | 39.76 | 0.23% | 70,423 |
| Sep 22, 2025 | 39.75 | 39.89 | 39.75 | 39.89 | 39.67 | 0.63% | 79,420 |
| Sep 19, 2025 | 39.66 | 39.67 | 39.58 | 39.64 | 39.42 | -0.03% | 89,133 |
| Sep 18, 2025 | 39.77 | 39.82 | 39.64 | 39.65 | 39.43 | -0.83% | 86,081 |
| Sep 17, 2025 | 39.99 | 40.10 | 39.78 | 39.98 | 39.76 | 0.20% | 100,524 |
| Sep 16, 2025 | 39.98 | 39.98 | 39.86 | 39.90 | 39.68 | -0.20% | 592,544 |
| Sep 15, 2025 | 39.94 | 40.00 | 39.94 | 39.98 | 39.76 | 0.18% | 86,544 |
| Sep 12, 2025 | 39.97 | 39.97 | 39.86 | 39.91 | 39.69 | -0.30% | 63,568 |
| Sep 11, 2025 | 39.95 | 40.08 | 39.94 | 40.03 | 39.81 | 0.38% | 89,692 |
| Sep 10, 2025 | 39.75 | 39.93 | 39.75 | 39.88 | 39.66 | 0.50% | 393,640 |
| Sep 9, 2025 | 39.68 | 39.70 | 39.62 | 39.68 | 39.46 | - | 63,805 |
| Sep 8, 2025 | 39.64 | 39.72 | 39.63 | 39.68 | 39.46 | -0.33% | 47,236 |
| Sep 5, 2025 | 39.65 | 39.84 | 39.65 | 39.81 | 39.59 | 0.68% | 183,243 |
| Sep 4, 2025 | 39.52 | 39.56 | 39.45 | 39.54 | 39.32 | 0.13% | 209,270 |
| Sep 3, 2025 | 39.36 | 39.52 | 39.36 | 39.49 | 39.27 | 0.38% | 60,811 |
| Sep 2, 2025 | 39.20 | 39.34 | 39.19 | 39.34 | 39.12 | -0.78% | 47,200 |
| Aug 29, 2025 | 39.63 | 39.69 | 39.60 | 39.65 | 39.22 | -0.18% | 82,058 |
| Aug 28, 2025 | 39.55 | 39.73 | 39.50 | 39.72 | 39.28 | 0.71% | 100,497 |
| Aug 27, 2025 | 39.41 | 39.44 | 39.37 | 39.44 | 39.01 | - | 35,888 |
| Aug 26, 2025 | 39.42 | 39.45 | 39.33 | 39.44 | 39.01 | -0.08% | 131,756 |
| Aug 25, 2025 | 39.49 | 39.57 | 39.47 | 39.47 | 39.04 | -0.48% | 90,999 |
| Aug 22, 2025 | 39.40 | 39.68 | 39.40 | 39.66 | 39.23 | 0.76% | 37,422 |
| Aug 21, 2025 | 39.44 | 39.45 | 39.35 | 39.36 | 38.93 | -0.25% | 43,965 |
| Aug 20, 2025 | 39.49 | 39.50 | 39.42 | 39.46 | 39.02 | -0.18% | 60,869 |
| Aug 19, 2025 | 39.53 | 39.59 | 39.51 | 39.53 | 39.10 | - | 303,895 |
| Aug 18, 2025 | 39.53 | 39.55 | 39.49 | 39.53 | 39.10 | 0.05% | 58,750 |
| Aug 15, 2025 | 39.54 | 39.54 | 39.48 | 39.51 | 39.08 | -0.13% | 54,721 |
| Aug 14, 2025 | 39.58 | 39.59 | 39.44 | 39.56 | 39.13 | -0.18% | 116,445 |
| Aug 13, 2025 | 39.56 | 39.63 | 39.56 | 39.63 | 39.20 | 0.35% | 119,408 |
| Aug 12, 2025 | 39.40 | 39.49 | 39.37 | 39.49 | 39.06 | 0.38% | 171,854 |
| Aug 11, 2025 | 39.32 | 39.35 | 39.29 | 39.34 | 38.91 | 0.13% | 56,321 |
| Aug 8, 2025 | 39.25 | 39.29 | 39.22 | 39.29 | 38.86 | 0.10% | 47,180 |
| Aug 7, 2025 | 39.24 | 39.26 | 39.17 | 39.25 | 38.82 | 0.23% | 29,275 |
| Aug 6, 2025 | 39.09 | 39.19 | 39.09 | 39.16 | 38.73 | 0.05% | 38,458 |
| Aug 5, 2025 | 39.18 | 39.19 | 39.12 | 39.14 | 38.71 | - | 62,420 |
| Aug 4, 2025 | 39.05 | 39.15 | 39.00 | 39.14 | 38.71 | 0.57% | 78,061 |
| Aug 1, 2025 | 38.97 | 38.97 | 38.86 | 38.92 | 38.49 | -0.66% | 43,564 |
| Jul 31, 2025 | 39.20 | 39.25 | 39.12 | 39.18 | 38.54 | 0.05% | 66,608 |
| Jul 30, 2025 | 39.16 | 39.19 | 39.07 | 39.16 | 38.52 | -0.05% | 40,533 |
| Jul 29, 2025 | 39.16 | 39.20 | 39.12 | 39.18 | 38.54 | 0.23% | 45,001 |
| Jul 28, 2025 | 39.07 | 39.12 | 39.04 | 39.09 | 38.45 | - | 36,338 |
| Jul 25, 2025 | 38.99 | 39.09 | 38.98 | 39.09 | 38.45 | 0.26% | 31,365 |