iShares J.P. Morgan EM High Yield Bond ETF (EMHY)
BATS: EMHY · Real-Time Price · USD
38.88
+0.12 (0.31%)
Jul 3, 2025, 1:00 PM - Market closed

EMHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202538.7638.9138.7638.8838.880.31%16,863
Jul 2, 202538.7138.7838.7038.7638.76-0.23%66,146
Jul 1, 202538.7938.8638.7338.8538.85-0.31%133,899
Jun 30, 202538.8838.9738.8838.9738.760.41%59,575
Jun 27, 202538.7438.8338.7338.8138.600.05%45,871
Jun 26, 202538.7138.8038.6838.7938.580.28%76,480
Jun 25, 202538.6238.6938.5938.6838.47-0.05%44,818
Jun 24, 202538.5238.7138.5238.7038.490.62%61,426
Jun 23, 202538.3438.4838.3338.4638.250.23%20,920
Jun 20, 202538.3238.3938.2838.3738.160.16%59,531
Jun 18, 202538.3738.3738.2438.3138.100.03%41,056
Jun 17, 202538.3438.3638.3038.3038.09-0.08%39,506
Jun 16, 202538.3238.4438.3038.3338.120.15%35,373
Jun 13, 202538.3438.3438.2338.2738.06-0.44%29,037
Jun 12, 202538.4038.4538.4038.4438.23-0.03%24,887
Jun 11, 202538.4338.4838.4138.4538.240.10%42,562
Jun 10, 202538.2938.4138.2738.4138.200.62%67,658
Jun 9, 202538.1438.2538.1438.1837.970.25%80,608
Jun 6, 202538.1338.1538.0838.0837.87-0.03%79,517
Jun 5, 202538.2438.2438.0538.0937.88-0.29%72,015
Jun 4, 202538.1938.2738.1838.2037.990.13%129,702
Jun 3, 202538.0838.1637.9838.1537.940.34%61,361
Jun 2, 202537.9738.0637.9238.0237.81-0.55%53,345
May 30, 202538.1738.2338.1238.2337.810.10%31,390
May 29, 202538.2738.2738.1738.1937.770.03%29,228
May 28, 202538.2038.2338.1138.1837.76-0.13%45,195
May 27, 202538.2138.2838.1638.2337.810.45%77,575
May 23, 202538.0138.0937.9638.0637.640.09%63,454
May 22, 202537.9438.1137.9238.0337.600.36%55,115
May 21, 202538.1138.1837.8937.8937.47-0.89%193,591
May 20, 202538.2738.2738.1138.2337.81-0.31%518,868
May 19, 202538.1238.3638.1238.3537.920.16%51,270
May 16, 202538.2938.3238.2038.2937.860.37%48,172
May 15, 202538.1138.2538.0838.1537.730.08%71,855
May 14, 202538.2038.2038.0638.1237.70-0.29%46,485
May 13, 202538.2538.3238.1938.2337.810.08%45,745
May 12, 202538.1738.2638.1138.2037.780.94%63,970
May 9, 202537.8237.8737.7937.8437.420.25%34,185
May 8, 202537.8237.8637.7537.7537.33-0.11%35,691
May 7, 202537.7737.8237.5837.7937.370.32%60,140
May 6, 202537.5137.7337.5037.6737.250.56%81,211
May 5, 202537.5937.5937.4637.4637.04-0.43%71,366
May 2, 202537.6637.6937.5637.6237.200.05%104,600
May 1, 202537.6837.6937.5437.6037.18-0.84%82,680
Apr 30, 202537.7337.9337.6737.9237.28-0.49%92,977
Apr 29, 202537.9638.1237.9638.1137.470.33%65,581
Apr 28, 202537.9638.2537.9037.9837.34-0.45%180,646
Apr 25, 202537.9738.1537.9438.1537.510.55%30,797
Apr 24, 202537.7237.9537.6937.9437.300.90%82,596
Apr 23, 202537.9137.9137.4937.6036.970.40%56,710