iShares J.P. Morgan EM High Yield Bond ETF (EMHY)
BATS: EMHY · Real-Time Price · USD
37.03
-0.64 (-1.69%)
Apr 4, 2025, 2:57 PM EDT - Market open
EMHY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 4, 2025 | 37.26 | 37.32 | 36.98 | 37.07 | - | -1.58% | 123,637 |
Apr 3, 2025 | 37.78 | 37.84 | 37.66 | 37.66 | 37.66 | -1.09% | 52,327 |
Apr 2, 2025 | 38.06 | 38.10 | 38.00 | 38.07 | 38.07 | -0.04% | 60,860 |
Apr 1, 2025 | 38.04 | 38.13 | 38.04 | 38.09 | 38.09 | -0.37% | 73,716 |
Mar 31, 2025 | 38.05 | 38.25 | 38.05 | 38.23 | 38.01 | 0.03% | 53,334 |
Mar 28, 2025 | 38.32 | 38.34 | 38.19 | 38.22 | 38.00 | -0.08% | 36,733 |
Mar 27, 2025 | 38.29 | 38.32 | 38.25 | 38.25 | 38.03 | -0.22% | 278,831 |
Mar 26, 2025 | 38.50 | 38.50 | 38.33 | 38.34 | 38.11 | -0.53% | 92,728 |
Mar 25, 2025 | 38.50 | 38.56 | 38.48 | 38.54 | 38.32 | 0.17% | 48,755 |
Mar 24, 2025 | 38.49 | 38.49 | 38.42 | 38.48 | 38.25 | 0.22% | 65,868 |
Mar 21, 2025 | 38.43 | 38.44 | 38.33 | 38.39 | 38.17 | -0.39% | 44,597 |
Mar 20, 2025 | 38.61 | 38.68 | 38.51 | 38.54 | 38.32 | -0.16% | 55,387 |
Mar 19, 2025 | 38.45 | 38.62 | 38.43 | 38.60 | 38.38 | 0.30% | 52,213 |
Mar 18, 2025 | 38.44 | 38.50 | 38.37 | 38.49 | 38.26 | 0.07% | 25,580 |
Mar 17, 2025 | 38.43 | 38.48 | 38.39 | 38.46 | 38.24 | 0.10% | 260,940 |
Mar 14, 2025 | 38.37 | 38.44 | 38.36 | 38.42 | 38.20 | 0.23% | 169,460 |
Mar 13, 2025 | 38.42 | 38.42 | 38.31 | 38.33 | 38.11 | -0.22% | 260,018 |
Mar 12, 2025 | 38.48 | 38.53 | 38.40 | 38.42 | 38.19 | 0.20% | 366,399 |
Mar 11, 2025 | 38.46 | 38.47 | 38.33 | 38.34 | 38.12 | -0.21% | 245,367 |
Mar 10, 2025 | 38.53 | 38.55 | 38.38 | 38.42 | 38.20 | -0.31% | 104,520 |
Mar 7, 2025 | 38.51 | 38.58 | 38.45 | 38.54 | 38.32 | 0.26% | 78,595 |
Mar 6, 2025 | 38.49 | 38.51 | 38.41 | 38.44 | 38.22 | -0.49% | 114,784 |
Mar 5, 2025 | 38.65 | 38.76 | 38.56 | 38.63 | 38.41 | 0.10% | 191,164 |
Mar 4, 2025 | 38.61 | 38.69 | 38.51 | 38.59 | 38.37 | -0.13% | 110,265 |
Mar 3, 2025 | 38.68 | 38.75 | 38.57 | 38.64 | 38.42 | -0.74% | 96,183 |
Feb 28, 2025 | 38.79 | 38.95 | 38.68 | 38.93 | 38.49 | 0.54% | 158,116 |
Feb 27, 2025 | 38.83 | 38.84 | 38.71 | 38.72 | 38.29 | -0.33% | 353,940 |
Feb 26, 2025 | 38.84 | 38.88 | 38.80 | 38.85 | 38.41 | 0.21% | 37,015 |
Feb 25, 2025 | 38.77 | 38.81 | 38.68 | 38.77 | 38.33 | 0.31% | 81,636 |
Feb 24, 2025 | 38.68 | 38.72 | 38.64 | 38.65 | 38.22 | - | 112,505 |
Feb 21, 2025 | 38.72 | 38.75 | 38.63 | 38.65 | 38.22 | -0.03% | 102,515 |
Feb 20, 2025 | 38.59 | 38.66 | 38.53 | 38.66 | 38.23 | 0.21% | 73,234 |
Feb 19, 2025 | 38.54 | 38.60 | 38.53 | 38.58 | 38.15 | -0.13% | 60,415 |
Feb 18, 2025 | 38.83 | 38.83 | 38.60 | 38.63 | 38.20 | -0.26% | 98,717 |
Feb 14, 2025 | 38.72 | 38.77 | 38.71 | 38.73 | 38.29 | 0.28% | 45,891 |
Feb 13, 2025 | 38.49 | 38.63 | 38.49 | 38.62 | 38.19 | 0.59% | 73,107 |
Feb 12, 2025 | 38.27 | 38.44 | 38.25 | 38.40 | 37.96 | -0.01% | 61,726 |
Feb 11, 2025 | 38.42 | 38.46 | 38.38 | 38.40 | 37.97 | -0.36% | 67,103 |
Feb 10, 2025 | 38.56 | 38.61 | 38.50 | 38.54 | 38.11 | 0.03% | 76,236 |
Feb 7, 2025 | 38.60 | 38.63 | 38.53 | 38.53 | 38.10 | -0.36% | 66,025 |
Feb 6, 2025 | 38.65 | 38.69 | 38.61 | 38.67 | 38.24 | 0.03% | 149,718 |
Feb 5, 2025 | 38.58 | 38.66 | 38.58 | 38.66 | 38.23 | 0.36% | 43,099 |
Feb 4, 2025 | 38.38 | 38.54 | 38.25 | 38.52 | 38.09 | 0.34% | 77,824 |
Feb 3, 2025 | 38.31 | 38.45 | 38.28 | 38.39 | 37.96 | -0.70% | 67,317 |
Jan 31, 2025 | 38.77 | 38.79 | 38.60 | 38.66 | 37.96 | -0.15% | 36,034 |
Jan 30, 2025 | 38.73 | 38.78 | 38.66 | 38.72 | 38.02 | 0.26% | 76,060 |
Jan 29, 2025 | 38.67 | 38.69 | 38.55 | 38.62 | 37.92 | 0.03% | 34,551 |
Jan 28, 2025 | 38.58 | 38.64 | 38.53 | 38.61 | 37.91 | -0.05% | 36,922 |
Jan 27, 2025 | 38.54 | 38.63 | 38.54 | 38.63 | 37.93 | 0.13% | 65,960 |
Jan 24, 2025 | 38.54 | 38.58 | 38.54 | 38.58 | 37.88 | 0.23% | 41,517 |