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
Mar 3, 2025	38.68	38.75	38.57	38.64	38.64	-0.74%	96,183
Feb 28, 2025	38.79	38.95	38.68	38.93	38.72	0.54%	158,116
Feb 27, 2025	38.83	38.84	38.71	38.72	38.51	-0.33%	353,940
Feb 26, 2025	38.84	38.88	38.80	38.85	38.64	0.21%	37,015
Feb 25, 2025	38.77	38.81	38.68	38.77	38.56	0.31%	81,636
Feb 24, 2025	38.68	38.72	38.64	38.65	38.44	-	112,505
Feb 21, 2025	38.72	38.75	38.63	38.65	38.44	-0.03%	102,515
Feb 20, 2025	38.59	38.66	38.53	38.66	38.45	0.21%	73,234
Feb 19, 2025	38.54	38.60	38.53	38.58	38.37	-0.13%	60,415
Feb 18, 2025	38.83	38.83	38.60	38.63	38.42	-0.26%	98,717
Feb 14, 2025	38.72	38.77	38.71	38.73	38.52	0.28%	45,891
Feb 13, 2025	38.49	38.63	38.49	38.62	38.41	0.59%	73,107
Feb 12, 2025	38.27	38.44	38.25	38.40	38.18	-0.01%	61,726
Feb 11, 2025	38.42	38.46	38.38	38.40	38.19	-0.36%	67,103
Feb 10, 2025	38.56	38.61	38.50	38.54	38.33	0.03%	76,236
Feb 7, 2025	38.60	38.63	38.53	38.53	38.32	-0.36%	66,025
Feb 6, 2025	38.65	38.69	38.61	38.67	38.46	0.03%	149,718
Feb 5, 2025	38.58	38.66	38.58	38.66	38.45	0.36%	43,099
Feb 4, 2025	38.38	38.54	38.25	38.52	38.31	0.34%	77,824
Feb 3, 2025	38.31	38.45	38.28	38.39	38.18	-0.70%	67,317
Jan 31, 2025	38.77	38.79	38.60	38.66	38.18	-0.15%	36,034
Jan 30, 2025	38.73	38.78	38.66	38.72	38.24	0.26%	76,060
Jan 29, 2025	38.67	38.69	38.55	38.62	38.14	0.03%	34,551
Jan 28, 2025	38.58	38.64	38.53	38.61	38.13	-0.05%	36,922
Jan 27, 2025	38.54	38.63	38.54	38.63	38.15	0.13%	65,960
Jan 24, 2025	38.54	38.58	38.54	38.58	38.10	0.23%	41,517
Jan 23, 2025	38.38	38.49	38.37	38.49	38.02	0.03%	171,446
Jan 22, 2025	38.57	38.61	38.47	38.48	38.01	-0.26%	108,407
Jan 21, 2025	38.50	38.58	38.44	38.58	38.10	0.57%	96,693
Jan 17, 2025	38.42	38.43	38.34	38.36	37.89	0.05%	74,938
Jan 16, 2025	38.30	38.38	38.25	38.34	37.87	-0.13%	69,810
Jan 15, 2025	38.36	38.43	38.30	38.39	37.92	0.84%	57,016
Jan 14, 2025	38.02	38.08	37.97	38.07	37.60	0.18%	38,813
Jan 13, 2025	37.94	38.03	37.92	38.00	37.53	-	142,232
Jan 10, 2025	38.13	38.16	37.99	38.00	37.53	-0.65%	603,410
Jan 8, 2025	38.18	38.25	38.13	38.25	37.78	0.03%	47,376
Jan 7, 2025	38.39	38.41	38.18	38.24	37.77	-0.22%	67,960
Jan 6, 2025	38.30	38.37	38.28	38.32	37.85	0.06%	49,785
Jan 3, 2025	38.30	38.33	38.28	38.30	37.83	0.37%	57,661
Jan 2, 2025	38.12	38.19	38.03	38.16	37.69	0.47%	62,135
Dec 31, 2024	38.09	38.09	37.90	37.98	37.51	-0.18%	66,499
Dec 30, 2024	38.05	38.13	38.02	38.05	37.58	-0.18%	33,814
Dec 27, 2024	38.10	38.14	38.02	38.12	37.56	-0.26%	62,234
Dec 26, 2024	38.13	38.25	38.11	38.22	37.66	-0.03%	95,284
Dec 24, 2024	38.11	38.25	38.10	38.23	37.67	0.31%	24,387
Dec 23, 2024	38.14	38.15	38.03	38.11	37.55	-0.03%	41,691
Dec 20, 2024	38.06	38.21	38.01	38.12	37.56	0.69%	44,604
Dec 19, 2024	38.10	38.11	37.86	37.86	37.30	-0.26%	97,490
Dec 18, 2024	38.45	38.47	37.96	37.96	37.40	-1.99%	53,190
Dec 17, 2024	38.69	38.78	38.69	38.73	37.93	-0.13%	49,634
Dec 16, 2024	38.76	38.80	38.69	38.78	37.98	0.13%	53,783
Dec 13, 2024	38.85	38.85	38.72	38.73	37.93	-0.27%	48,474
Dec 12, 2024	38.94	38.94	38.84	38.84	38.04	-0.28%	52,321
Dec 11, 2024	38.96	39.01	38.91	38.95	38.14	0.12%	44,572
Dec 10, 2024	38.96	38.97	38.89	38.90	38.10	-0.17%	64,922
Dec 9, 2024	38.98	39.00	38.95	38.97	38.16	-0.09%	41,418
Dec 6, 2024	38.98	39.00	38.95	39.00	38.20	0.28%	48,242
Dec 5, 2024	38.83	38.92	38.82	38.89	38.09	0.08%	47,195
Dec 4, 2024	38.75	38.86	38.75	38.86	38.06	0.23%	89,401
Dec 3, 2024	38.77	38.79	38.74	38.77	37.97	0.05%	144,240
Dec 2, 2024	38.82	38.84	38.68	38.75	37.95	-0.59%	46,783
Nov 29, 2024	38.92	39.01	38.92	38.98	37.97	0.16%	32,272
Nov 27, 2024	38.91	38.97	38.89	38.92	37.91	0.20%	44,513
Nov 26, 2024	38.79	38.84	38.76	38.84	37.84	-0.08%	38,806
Nov 25, 2024	38.84	38.95	38.84	38.87	37.87	0.52%	58,804
Nov 22, 2024	38.67	38.80	38.65	38.67	37.67	-0.03%	73,624
Nov 21, 2024	38.74	38.77	38.68	38.68	37.68	-0.08%	47,368
Nov 20, 2024	38.63	38.72	38.55	38.71	37.71	0.10%	90,073
Nov 19, 2024	38.42	38.68	38.42	38.67	37.67	0.57%	64,698
Nov 18, 2024	38.33	38.48	38.32	38.45	37.46	-	63,995
Nov 15, 2024	38.35	38.46	38.30	38.45	37.46	-0.05%	378,418
Nov 14, 2024	38.57	38.61	38.45	38.47	37.48	-0.16%	62,210
Nov 13, 2024	38.62	38.64	38.50	38.53	37.54	-	36,291
Nov 12, 2024	38.61	38.66	38.48	38.53	37.54	-0.64%	101,550
Nov 11, 2024	38.77	38.78	38.72	38.78	37.78	-0.18%	45,799
Nov 8, 2024	38.76	38.85	38.68	38.85	37.85	0.36%	319,221
Nov 7, 2024	38.49	38.77	38.49	38.71	37.71	1.02%	72,429
Nov 6, 2024	38.19	38.40	38.14	38.32	37.33	-0.03%	132,025
Nov 5, 2024	38.20	38.33	38.12	38.33	37.34	0.34%	58,106
Nov 4, 2024	38.28	38.33	38.17	38.20	37.22	0.32%	33,380
Nov 1, 2024	38.27	38.35	38.08	38.08	37.10	-0.86%	37,280
Oct 31, 2024	38.53	38.58	38.41	38.41	37.20	-0.49%	36,154
Oct 30, 2024	38.71	38.74	38.60	38.60	37.38	-0.25%	346,227
Oct 29, 2024	38.63	38.70	38.56	38.70	37.48	0.19%	21,519
Oct 28, 2024	38.60	38.62	38.51	38.62	37.40	0.21%	42,823
Oct 25, 2024	38.60	38.62	38.54	38.54	37.33	0.10%	46,043
Oct 24, 2024	38.44	38.53	38.40	38.50	37.29	0.42%	31,156
Oct 23, 2024	38.41	38.43	38.28	38.34	37.13	-0.31%	24,672
Oct 22, 2024	38.50	38.53	38.44	38.46	37.25	-0.23%	63,571
Oct 21, 2024	38.69	38.69	38.54	38.55	37.34	-0.72%	25,350
Oct 18, 2024	38.80	38.85	38.79	38.83	37.61	0.22%	32,586
Oct 17, 2024	38.86	38.86	38.72	38.75	37.52	-0.83%	101,375
Oct 16, 2024	38.88	39.07	38.87	39.07	37.84	0.59%	83,239
Oct 15, 2024	38.80	38.86	38.76	38.84	37.62	0.23%	27,584
Oct 14, 2024	38.70	38.75	38.65	38.75	37.53	0.21%	46,230
Oct 11, 2024	38.61	38.71	38.60	38.67	37.45	0.16%	29,167
Oct 10, 2024	38.63	38.64	38.51	38.61	37.39	-0.05%	44,009
Oct 9, 2024	38.55	38.68	38.55	38.63	37.41	0.03%	29,004
Oct 8, 2024	38.66	38.67	38.59	38.62	37.40	0.05%	57,742
Oct 7, 2024	38.66	38.69	38.56	38.60	37.38	-0.41%	62,610

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.

ETF Screener

Filter, sort and analyze all ETFs to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.