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

Last Price38.49

Change+0.04 (0.11%)

NYSE · Last Trade: Nov 3rd, 1:43 AM EST

Quote News Press Releases Chart Historical

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

Date Range:

2026-08-03 - 2026-11-03

Date	Open	High	Low	Close	Volume	Adjusted Close
11/02/2026	38.55	38.59	38.49	38.49	108,694	38.49
10/30/2026	38.75	38.77	38.62	38.69	87,898	38.45
10/29/2026	38.75	38.82	38.75	38.82	103,700	38.58
10/28/2026	38.68	38.71	38.59	38.65	71,224	38.41
10/27/2026	38.52	38.64	38.50	38.63	88,085	38.39
10/26/2026	38.50	38.57	38.44	38.47	143,957	38.23
10/23/2026	38.61	38.63	38.58	38.62	158,534	38.38
10/22/2026	38.53	38.65	38.53	38.65	120,674	38.41
10/21/2026	38.65	38.66	38.55	38.62	172,821	38.38
10/20/2026	38.46	38.62	38.45	38.54	154,308	38.30
10/19/2026	38.65	38.65	38.51	38.55	274,549	38.31
10/16/2026	38.79	38.83	38.68	38.71	79,850	38.47
10/15/2026	38.76	38.84	38.72	38.81	155,997	38.57
10/14/2026	38.63	38.70	38.63	38.69	103,645	38.45
10/13/2026	38.79	38.79	38.70	38.75	106,544	38.51
10/12/2026	38.70	38.71	38.66	38.70	203,946	38.45
10/09/2026	38.70	38.71	38.62	38.70	145,485	38.45
10/08/2026	38.54	38.64	38.49	38.64	137,543	38.40
10/07/2026	38.49	38.60	38.45	38.57	128,416	38.33
10/06/2026	38.65	38.75	38.65	38.70	116,057	38.46
10/05/2026	38.38	38.49	38.35	38.49	233,545	38.25
10/02/2026	38.45	38.48	38.35	38.38	352,433	38.14
10/01/2026	38.41	38.45	38.25	38.38	126,122	38.14
9/30/2026	38.94	38.97	38.72	38.74	173,286	38.27
9/29/2026	39.04	39.04	38.87	38.95	157,376	38.47
9/28/2026	38.97	39.01	38.91	38.94	182,041	38.46
9/25/2026	39.29	39.30	39.12	39.26	113,437	38.78
9/24/2026	39.46	39.47	39.25	39.29	127,737	38.81
9/23/2026	39.71	39.71	39.40	39.42	71,805	38.94
9/22/2026	39.81	39.83	39.74	39.77	57,814	39.28
9/21/2026	39.75	39.78	39.72	39.78	92,568	39.29
9/18/2026	39.71	39.71	39.65	39.65	48,800	39.16
9/17/2026	39.71	39.73	39.67	39.71	60,685	39.22
9/16/2026	39.60	39.65	39.49	39.51	373,428	39.03
9/15/2026	39.60	39.61	39.51	39.54	86,555	39.06
9/14/2026	39.62	39.69	39.58	39.62	98,077	39.13
9/11/2026	39.83	39.85	39.73	39.74	63,281	39.25
9/10/2026	39.81	39.83	39.74	39.76	166,565	39.27
9/09/2026	40.00	40.00	39.92	39.94	70,967	39.45
9/08/2026	40.03	40.07	40.02	40.03	78,564	39.54
9/04/2026	40.09	40.10	40.03	40.08	84,297	39.59
9/03/2026	40.06	40.21	40.00	40.03	104,228	39.54
9/02/2026	39.98	39.98	39.94	39.95	121,469	39.46
9/01/2026	40.00	40.02	39.91	39.94	65,522	39.45
8/31/2026	40.29	40.29	40.19	40.22	1,697,216	39.50
8/28/2026	40.41	40.43	40.30	40.30	85,958	39.58
8/27/2026	40.40	40.44	40.37	40.41	68,864	39.69
8/26/2026	40.43	40.44	40.38	40.43	44,645	39.71
8/25/2026	40.39	40.43	40.34	40.43	54,962	39.71
8/24/2026	40.29	40.32	40.28	40.30	36,393	39.58
8/21/2026	40.26	40.28	40.23	40.26	60,513	39.54
8/20/2026	40.25	40.31	40.22	40.22	78,468	39.50
8/19/2026	40.35	40.38	40.30	40.34	59,449	39.62
8/18/2026	40.21	40.26	40.19	40.24	92,724	39.52
8/17/2026	40.32	40.33	40.27	40.29	77,154	39.57
8/14/2026	40.43	40.45	40.35	40.38	47,685	39.66
8/13/2026	40.38	40.45	40.38	40.43	50,185	39.71
8/12/2026	40.33	40.34	40.28	40.29	42,399	39.57
8/11/2026	40.29	40.31	40.24	40.24	65,499	39.52
8/10/2026	40.34	40.34	40.23	40.28	101,732	39.56
8/07/2026	40.35	40.38	40.30	40.34	86,322	39.62
8/06/2026	40.31	40.31	40.26	40.27	59,982	39.55
8/05/2026	40.32	40.32	40.28	40.31	341,351	39.59
8/04/2026	40.25	40.34	40.25	40.30	70,084	39.58
8/03/2026	40.10	40.21	40.10	40.18	65,466	39.46