iShares J.P. Morgan EM High Yield Bond ETF (EMHY)
BATS: EMHY · Real-Time Price · USD
38.20
+0.36 (0.94%)
At close: May 12, 2025, 4:00 PM
38.20
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
EMHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 38.17 | 38.26 | 38.11 | 38.20 | 38.20 | 0.94% | 63,970 |
| May 9, 2025 | 37.82 | 37.87 | 37.79 | 37.84 | 37.84 | 0.25% | 34,185 |
| May 8, 2025 | 37.82 | 37.86 | 37.75 | 37.75 | 37.75 | -0.11% | 35,691 |
| May 7, 2025 | 37.77 | 37.82 | 37.58 | 37.79 | 37.79 | 0.32% | 60,140 |
| May 6, 2025 | 37.51 | 37.73 | 37.50 | 37.67 | 37.67 | 0.56% | 81,211 |
| May 5, 2025 | 37.59 | 37.59 | 37.46 | 37.46 | 37.46 | -0.43% | 71,366 |
| May 2, 2025 | 37.66 | 37.69 | 37.56 | 37.62 | 37.62 | 0.05% | 104,600 |
| May 1, 2025 | 37.68 | 37.69 | 37.54 | 37.60 | 37.60 | -0.84% | 82,680 |
| Apr 30, 2025 | 37.73 | 37.93 | 37.67 | 37.92 | 37.70 | -0.49% | 92,977 |
| Apr 29, 2025 | 37.96 | 38.12 | 37.96 | 38.11 | 37.89 | 0.33% | 65,581 |
| Apr 28, 2025 | 37.96 | 38.25 | 37.90 | 37.98 | 37.76 | -0.45% | 180,646 |
| Apr 25, 2025 | 37.97 | 38.15 | 37.94 | 38.15 | 37.93 | 0.55% | 30,797 |
| Apr 24, 2025 | 37.72 | 37.95 | 37.69 | 37.94 | 37.72 | 0.90% | 82,596 |
| Apr 23, 2025 | 37.91 | 37.91 | 37.49 | 37.60 | 37.38 | 0.40% | 56,710 |
| Apr 22, 2025 | 37.38 | 37.52 | 37.23 | 37.45 | 37.23 | 1.16% | 72,417 |
| Apr 21, 2025 | 37.36 | 37.36 | 36.91 | 37.02 | 36.81 | -1.07% | 281,908 |
| Apr 17, 2025 | 37.37 | 37.47 | 37.29 | 37.42 | 37.20 | 0.43% | 101,729 |
| Apr 16, 2025 | 37.21 | 37.31 | 37.11 | 37.26 | 37.05 | 0.08% | 44,725 |
| Apr 15, 2025 | 37.21 | 37.32 | 37.16 | 37.23 | 37.02 | 0.30% | 44,620 |
| Apr 14, 2025 | 37.17 | 37.21 | 36.96 | 37.12 | 36.91 | 1.37% | 33,298 |
| Apr 11, 2025 | 36.47 | 36.75 | 36.19 | 36.62 | 36.41 | 0.49% | 139,521 |
| Apr 10, 2025 | 36.86 | 36.89 | 36.25 | 36.44 | 36.23 | -2.23% | 55,134 |
| Apr 9, 2025 | 35.89 | 37.56 | 35.79 | 37.27 | 37.06 | 2.96% | 200,720 |
| Apr 8, 2025 | 36.83 | 36.94 | 36.09 | 36.20 | 35.99 | -0.55% | 140,668 |
| Apr 7, 2025 | 36.46 | 37.39 | 36.20 | 36.40 | 36.19 | -1.44% | 144,476 |
| Apr 4, 2025 | 37.26 | 37.33 | 36.93 | 36.93 | 36.72 | -1.94% | 190,426 |
| Apr 3, 2025 | 37.78 | 37.84 | 37.66 | 37.66 | 37.44 | -1.09% | 52,327 |
| Apr 2, 2025 | 38.06 | 38.10 | 38.00 | 38.07 | 37.86 | -0.04% | 60,860 |
| Apr 1, 2025 | 38.04 | 38.13 | 38.04 | 38.09 | 37.87 | -0.37% | 73,716 |
| Mar 31, 2025 | 38.05 | 38.25 | 38.05 | 38.23 | 37.79 | 0.03% | 53,334 |
| Mar 28, 2025 | 38.32 | 38.34 | 38.19 | 38.22 | 37.78 | -0.08% | 36,733 |
| Mar 27, 2025 | 38.29 | 38.32 | 38.25 | 38.25 | 37.81 | -0.22% | 278,831 |
| Mar 26, 2025 | 38.50 | 38.50 | 38.33 | 38.34 | 37.89 | -0.53% | 92,728 |
| Mar 25, 2025 | 38.50 | 38.56 | 38.48 | 38.54 | 38.10 | 0.17% | 48,755 |
| Mar 24, 2025 | 38.49 | 38.49 | 38.42 | 38.48 | 38.03 | 0.22% | 65,868 |
| Mar 21, 2025 | 38.43 | 38.44 | 38.33 | 38.39 | 37.95 | -0.39% | 44,597 |
| Mar 20, 2025 | 38.61 | 38.68 | 38.51 | 38.54 | 38.10 | -0.16% | 55,387 |
| Mar 19, 2025 | 38.45 | 38.62 | 38.43 | 38.60 | 38.16 | 0.30% | 52,213 |
| Mar 18, 2025 | 38.44 | 38.50 | 38.37 | 38.49 | 38.04 | 0.07% | 25,580 |
| Mar 17, 2025 | 38.43 | 38.48 | 38.39 | 38.46 | 38.02 | 0.10% | 260,940 |
| Mar 14, 2025 | 38.37 | 38.44 | 38.36 | 38.42 | 37.98 | 0.23% | 169,460 |
| Mar 13, 2025 | 38.42 | 38.42 | 38.31 | 38.33 | 37.89 | -0.22% | 260,018 |
| Mar 12, 2025 | 38.48 | 38.53 | 38.40 | 38.42 | 37.97 | 0.20% | 366,399 |
| Mar 11, 2025 | 38.46 | 38.47 | 38.33 | 38.34 | 37.90 | -0.21% | 245,367 |
| Mar 10, 2025 | 38.53 | 38.55 | 38.38 | 38.42 | 37.98 | -0.31% | 104,520 |
| Mar 7, 2025 | 38.51 | 38.58 | 38.45 | 38.54 | 38.10 | 0.26% | 78,595 |
| Mar 6, 2025 | 38.49 | 38.51 | 38.41 | 38.44 | 38.00 | -0.49% | 114,784 |
| Mar 5, 2025 | 38.65 | 38.76 | 38.56 | 38.63 | 38.19 | 0.10% | 191,164 |
| Mar 4, 2025 | 38.61 | 38.69 | 38.51 | 38.59 | 38.15 | -0.13% | 110,265 |
| Mar 3, 2025 | 38.68 | 38.75 | 38.57 | 38.64 | 38.20 | -0.74% | 96,183 |