iShares J.P. Morgan EM High Yield Bond ETF (EMHY)

BATS: EMHY · Real-Time Price · USD

40.03

-0.28 (-0.69%)

At close: May 15, 2026, 4:00 PM EDT

40.06

+0.03 (0.07%)

After-hours: May 15, 2026, 8:00 PM EDT

EMHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	40.14	40.14	40.01	40.03	40.03	-0.69%	112,975
May 14, 2026	40.35	40.40	40.30	40.31	40.31	0.05%	62,488
May 13, 2026	40.32	40.38	40.29	40.29	40.29	-0.27%	39,496
May 12, 2026	40.42	40.42	40.34	40.40	40.40	-0.17%	50,391
May 11, 2026	40.52	40.54	40.46	40.47	40.47	-0.17%	74,341
May 8, 2026	40.53	40.56	40.52	40.54	40.54	0.30%	61,417
May 7, 2026	40.57	40.59	40.38	40.42	40.42	-0.25%	131,428
May 6, 2026	40.46	40.55	40.46	40.52	40.52	0.60%	104,633
May 5, 2026	40.19	40.28	40.19	40.28	40.28	0.55%	108,084
May 4, 2026	40.23	40.25	39.96	40.06	40.06	-0.55%	143,491
May 1, 2026	40.27	40.35	40.23	40.28	40.28	-0.27%	77,208
Apr 30, 2026	40.36	40.42	40.29	40.39	40.17	0.37%	86,903
Apr 29, 2026	40.31	40.31	40.20	40.24	40.02	-0.27%	44,275
Apr 28, 2026	40.31	40.37	40.29	40.35	40.13	-0.10%	73,897
Apr 27, 2026	40.46	40.50	40.32	40.39	40.17	-0.22%	138,862
Apr 24, 2026	40.45	40.49	40.38	40.48	40.26	0.15%	79,716
Apr 23, 2026	40.53	40.58	40.30	40.42	40.20	-0.36%	47,976
Apr 22, 2026	40.58	40.63	40.51	40.57	40.34	0.21%	63,495
Apr 21, 2026	40.61	40.63	40.45	40.48	40.26	-0.34%	67,066
Apr 20, 2026	40.66	40.67	40.58	40.62	40.40	-0.07%	77,100
Apr 17, 2026	40.68	40.77	40.61	40.65	40.43	0.73%	97,177
Apr 16, 2026	40.44	40.44	40.33	40.36	40.13	-0.22%	77,924
Apr 15, 2026	40.41	40.46	40.35	40.45	40.22	-0.11%	56,406
Apr 14, 2026	40.41	40.55	40.41	40.49	40.27	0.55%	178,790
Apr 13, 2026	40.06	40.31	40.04	40.27	40.05	0.47%	75,425
Apr 10, 2026	40.15	40.17	40.03	40.08	39.86	0.04%	71,186
Apr 9, 2026	39.90	40.17	39.88	40.07	39.84	0.31%	183,677
Apr 8, 2026	40.05	40.08	39.87	39.94	39.72	1.37%	107,039
Apr 7, 2026	39.33	39.40	39.18	39.40	39.18	0.01%	102,315
Apr 6, 2026	39.31	39.42	39.31	39.40	39.18	0.06%	61,066
Apr 2, 2026	39.13	39.38	39.00	39.37	39.15	0.18%	100,930
Apr 1, 2026	39.30	39.41	39.27	39.30	39.08	-0.20%	125,515
Mar 31, 2026	39.27	39.45	39.17	39.38	38.95	1.04%	91,430
Mar 30, 2026	39.14	39.14	38.90	38.98	38.55	-0.01%	111,308
Mar 27, 2026	39.16	39.20	38.96	38.98	38.55	-0.94%	629,855
Mar 26, 2026	39.50	39.62	39.29	39.35	38.92	-0.81%	330,484
Mar 25, 2026	39.59	39.67	39.53	39.67	39.23	0.86%	342,086
Mar 24, 2026	39.36	39.44	39.26	39.33	38.90	-0.47%	61,590
Mar 23, 2026	39.33	39.64	39.32	39.52	39.08	1.01%	181,249
Mar 20, 2026	39.46	39.49	39.08	39.12	38.69	-1.36%	241,220
Mar 19, 2026	39.48	39.66	39.42	39.66	39.22	0.15%	346,151
Mar 18, 2026	39.81	39.82	39.60	39.60	39.16	-0.75%	41,196
Mar 17, 2026	39.83	39.92	39.83	39.90	39.46	0.45%	79,989
Mar 16, 2026	39.75	39.82	39.70	39.72	39.28	0.38%	69,755
Mar 13, 2026	39.91	39.96	39.56	39.57	39.14	-0.55%	276,249
Mar 12, 2026	40.00	40.00	39.78	39.79	39.35	-0.72%	84,952
Mar 11, 2026	40.18	40.19	40.08	40.08	39.64	-0.25%	108,962
Mar 10, 2026	40.24	40.36	40.17	40.18	39.74	0.10%	84,617
Mar 9, 2026	39.80	40.17	39.76	40.14	39.70	0.15%	220,482
Mar 6, 2026	40.11	40.17	39.96	40.08	39.64	-0.77%	348,117