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

Last Price40.37

Change+0.00 (0.00%)

NYSE · Last Trade: Jan 2nd, 7:34 AM EST

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

Date Range:

2025-10-02 - 2026-01-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	40.47	40.47	40.37	40.37	78,162	40.37
12/30/2025	40.43	40.45	40.40	40.42	76,332	40.42
12/29/2025	40.44	40.48	40.40	40.48	75,807	40.48
12/26/2025	40.44	40.47	40.38	40.40	95,226	40.40
12/24/2025	40.39	40.46	40.37	40.45	40,554	40.45
12/23/2025	40.31	40.37	40.31	40.33	64,300	40.33
12/22/2025	40.32	40.35	40.30	40.32	86,133	40.32
12/19/2025	40.30	40.31	40.27	40.29	73,198	40.29
12/18/2025	40.45	40.49	40.39	40.47	131,397	40.26
12/17/2025	40.37	40.38	40.31	40.32	200,343	40.11
12/16/2025	40.39	40.44	40.35	40.43	159,002	40.22
12/15/2025	40.34	40.37	40.29	40.34	61,047	40.14
12/12/2025	40.24	40.32	40.23	40.26	60,280	40.05
12/11/2025	40.23	40.26	40.20	40.24	86,926	40.03
12/10/2025	40.05	40.23	40.05	40.23	107,210	40.02
12/09/2025	40.08	40.11	40.02	40.07	135,016	39.86
12/08/2025	40.22	40.22	40.07	40.09	58,955	39.88
12/05/2025	40.29	40.34	40.22	40.24	65,463	40.03
12/04/2025	40.24	40.28	40.19	40.27	88,914	40.06
12/03/2025	40.24	40.33	40.24	40.31	79,356	40.10
12/02/2025	40.11	40.24	40.10	40.23	69,260	40.02
12/01/2025	40.05	40.13	40.05	40.07	70,063	39.86
11/28/2025	40.35	40.36	40.33	40.36	56,692	39.94
11/26/2025	40.30	40.40	40.29	40.37	93,071	39.95
11/25/2025	40.23	40.32	40.21	40.29	123,436	39.88
11/24/2025	40.21	40.28	40.17	40.27	76,896	39.86
11/21/2025	40.15	40.21	40.08	40.16	94,603	39.75
11/20/2025	40.23	40.28	40.03	40.07	291,131	39.66
11/19/2025	40.16	40.22	40.14	40.19	93,560	39.78
11/18/2025	40.16	40.20	40.09	40.14	110,818	39.73
11/17/2025	40.20	40.27	40.13	40.19	140,491	39.78
11/14/2025	40.15	40.24	40.13	40.24	98,412	39.83
11/13/2025	40.28	40.29	40.15	40.17	77,205	39.76
11/12/2025	40.30	40.33	40.28	40.33	58,977	39.91
11/11/2025	40.20	40.35	40.20	40.35	71,201	39.93
11/10/2025	40.18	40.23	40.14	40.22	63,407	39.81
11/07/2025	39.99	40.14	39.95	40.14	111,842	39.73
11/06/2025	40.07	40.10	39.98	40.05	93,605	39.64
11/05/2025	40.00	40.01	39.95	39.96	88,004	39.55
11/04/2025	39.95	40.00	39.92	39.95	153,392	39.54
11/03/2025	40.10	40.10	39.97	39.99	122,995	39.58
10/31/2025	40.36	40.36	40.26	40.31	130,410	39.68
10/30/2025	40.25	40.34	40.15	40.20	93,761	39.57
10/29/2025	40.41	40.43	40.26	40.27	111,146	39.64
10/28/2025	40.40	40.42	40.34	40.39	54,042	39.76
10/27/2025	40.27	40.40	40.27	40.39	69,227	39.76
10/24/2025	39.91	39.93	39.87	39.93	60,888	39.31
10/23/2025	39.73	39.80	39.72	39.72	121,126	39.10
10/22/2025	39.80	39.80	39.69	39.74	60,009	39.12
10/21/2025	39.94	39.94	39.85	39.85	56,217	39.23
10/20/2025	39.76	39.84	39.73	39.83	49,648	39.21
10/17/2025	39.67	39.68	39.58	39.64	69,750	39.02
10/16/2025	39.73	39.78	39.60	39.66	367,468	39.04
10/15/2025	39.67	39.75	39.60	39.71	93,874	39.09
10/14/2025	39.48	39.62	39.40	39.50	194,626	38.88
10/13/2025	39.44	39.60	39.44	39.59	93,063	38.97
10/10/2025	39.59	39.60	39.19	39.20	294,967	38.59
10/09/2025	39.64	39.65	39.55	39.65	71,418	39.03
10/08/2025	39.60	39.65	39.58	39.62	158,293	39.00
10/07/2025	39.63	39.67	39.53	39.53	88,939	38.91
10/06/2025	39.66	39.68	39.62	39.66	88,386	39.04
10/03/2025	39.60	39.68	39.58	39.67	123,108	39.05
10/02/2025	39.49	39.57	39.44	39.56	121,962	38.94