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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 4, 202537.2637.3236.9837.07--1.58%123,637
Apr 3, 202537.7837.8437.6637.6637.66-1.09%52,327
Apr 2, 202538.0638.1038.0038.0738.07-0.04%60,860
Apr 1, 202538.0438.1338.0438.0938.09-0.37%73,716
Mar 31, 202538.0538.2538.0538.2338.010.03%53,334
Mar 28, 202538.3238.3438.1938.2238.00-0.08%36,733
Mar 27, 202538.2938.3238.2538.2538.03-0.22%278,831
Mar 26, 202538.5038.5038.3338.3438.11-0.53%92,728
Mar 25, 202538.5038.5638.4838.5438.320.17%48,755
Mar 24, 202538.4938.4938.4238.4838.250.22%65,868
Mar 21, 202538.4338.4438.3338.3938.17-0.39%44,597
Mar 20, 202538.6138.6838.5138.5438.32-0.16%55,387
Mar 19, 202538.4538.6238.4338.6038.380.30%52,213
Mar 18, 202538.4438.5038.3738.4938.260.07%25,580
Mar 17, 202538.4338.4838.3938.4638.240.10%260,940
Mar 14, 202538.3738.4438.3638.4238.200.23%169,460
Mar 13, 202538.4238.4238.3138.3338.11-0.22%260,018
Mar 12, 202538.4838.5338.4038.4238.190.20%366,399
Mar 11, 202538.4638.4738.3338.3438.12-0.21%245,367
Mar 10, 202538.5338.5538.3838.4238.20-0.31%104,520
Mar 7, 202538.5138.5838.4538.5438.320.26%78,595
Mar 6, 202538.4938.5138.4138.4438.22-0.49%114,784
Mar 5, 202538.6538.7638.5638.6338.410.10%191,164
Mar 4, 202538.6138.6938.5138.5938.37-0.13%110,265
Mar 3, 202538.6838.7538.5738.6438.42-0.74%96,183
Feb 28, 202538.7938.9538.6838.9338.490.54%158,116
Feb 27, 202538.8338.8438.7138.7238.29-0.33%353,940
Feb 26, 202538.8438.8838.8038.8538.410.21%37,015
Feb 25, 202538.7738.8138.6838.7738.330.31%81,636
Feb 24, 202538.6838.7238.6438.6538.22-112,505
Feb 21, 202538.7238.7538.6338.6538.22-0.03%102,515
Feb 20, 202538.5938.6638.5338.6638.230.21%73,234
Feb 19, 202538.5438.6038.5338.5838.15-0.13%60,415
Feb 18, 202538.8338.8338.6038.6338.20-0.26%98,717
Feb 14, 202538.7238.7738.7138.7338.290.28%45,891
Feb 13, 202538.4938.6338.4938.6238.190.59%73,107
Feb 12, 202538.2738.4438.2538.4037.96-0.01%61,726
Feb 11, 202538.4238.4638.3838.4037.97-0.36%67,103
Feb 10, 202538.5638.6138.5038.5438.110.03%76,236
Feb 7, 202538.6038.6338.5338.5338.10-0.36%66,025
Feb 6, 202538.6538.6938.6138.6738.240.03%149,718
Feb 5, 202538.5838.6638.5838.6638.230.36%43,099
Feb 4, 202538.3838.5438.2538.5238.090.34%77,824
Feb 3, 202538.3138.4538.2838.3937.96-0.70%67,317
Jan 31, 202538.7738.7938.6038.6637.96-0.15%36,034
Jan 30, 202538.7338.7838.6638.7238.020.26%76,060
Jan 29, 202538.6738.6938.5538.6237.920.03%34,551
Jan 28, 202538.5838.6438.5338.6137.91-0.05%36,922
Jan 27, 202538.5438.6338.5438.6337.930.13%65,960
Jan 24, 202538.5438.5838.5438.5837.880.23%41,517