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

Last Price38.41

Change+0.03 (0.09%)

NYSE · Last Trade: Oct 5th, 3:31 PM EDT

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

Date Range:

2026-07-05 - 2026-10-05

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2026	38.45	38.48	38.35	38.38	352,433	38.38
10/01/2026	38.41	38.45	38.25	38.38	126,122	38.38
9/30/2026	38.94	38.97	38.72	38.74	173,286	38.51
9/29/2026	39.04	39.04	38.87	38.95	157,376	38.72
9/28/2026	38.97	39.01	38.91	38.94	182,041	38.71
9/25/2026	39.29	39.30	39.12	39.26	113,437	39.02
9/24/2026	39.46	39.47	39.25	39.29	127,737	39.05
9/23/2026	39.71	39.71	39.40	39.42	71,805	39.18
9/22/2026	39.81	39.83	39.74	39.77	57,814	39.53
9/21/2026	39.75	39.78	39.72	39.78	92,568	39.54
9/18/2026	39.71	39.71	39.65	39.65	48,800	39.41
9/17/2026	39.71	39.73	39.67	39.71	60,685	39.47
9/16/2026	39.60	39.65	39.49	39.51	373,428	39.27
9/15/2026	39.60	39.61	39.51	39.54	86,555	39.30
9/14/2026	39.62	39.69	39.58	39.62	98,077	39.38
9/11/2026	39.83	39.85	39.73	39.74	63,281	39.50
9/10/2026	39.81	39.83	39.74	39.76	166,565	39.52
9/09/2026	40.00	40.00	39.92	39.94	70,967	39.70
9/08/2026	40.03	40.07	40.02	40.03	78,564	39.79
9/04/2026	40.09	40.10	40.03	40.08	84,297	39.84
9/03/2026	40.06	40.21	40.00	40.03	104,228	39.79
9/02/2026	39.98	39.98	39.94	39.95	121,469	39.71
9/01/2026	40.00	40.02	39.91	39.94	65,522	39.70
8/31/2026	40.29	40.29	40.19	40.22	1,697,216	39.75
8/28/2026	40.41	40.43	40.30	40.30	85,958	39.83
8/27/2026	40.40	40.44	40.37	40.41	68,864	39.94
8/26/2026	40.43	40.44	40.38	40.43	44,645	39.96
8/25/2026	40.39	40.43	40.34	40.43	54,962	39.96
8/24/2026	40.29	40.32	40.28	40.30	36,393	39.83
8/21/2026	40.26	40.28	40.23	40.26	60,513	39.79
8/20/2026	40.25	40.31	40.22	40.22	78,468	39.75
8/19/2026	40.35	40.38	40.30	40.34	59,449	39.87
8/18/2026	40.21	40.26	40.19	40.24	92,724	39.77
8/17/2026	40.32	40.33	40.27	40.29	77,154	39.82
8/14/2026	40.43	40.45	40.35	40.38	47,685	39.91
8/13/2026	40.38	40.45	40.38	40.43	50,185	39.96
8/12/2026	40.33	40.34	40.28	40.29	42,399	39.82
8/11/2026	40.29	40.31	40.24	40.24	65,499	39.77
8/10/2026	40.34	40.34	40.23	40.28	101,732	39.81
8/07/2026	40.35	40.38	40.30	40.34	86,322	39.87
8/06/2026	40.31	40.31	40.26	40.27	59,982	39.80
8/05/2026	40.32	40.32	40.28	40.31	341,351	39.84
8/04/2026	40.25	40.34	40.25	40.30	70,084	39.83
8/03/2026	40.10	40.21	40.10	40.18	65,466	39.71
7/31/2026	40.21	40.25	40.10	40.23	127,256	39.54
7/30/2026	40.14	40.20	40.12	40.19	60,412	39.50
7/29/2026	40.22	40.26	40.04	40.04	38,955	39.35
7/28/2026	40.22	40.33	40.19	40.27	43,019	39.58
7/27/2026	40.28	40.29	40.19	40.23	58,087	39.54
7/24/2026	40.13	40.17	40.07	40.14	47,721	39.45
7/23/2026	40.14	40.16	40.09	40.14	100,691	39.45
7/22/2026	40.31	40.34	40.27	40.29	114,848	39.60
7/21/2026	40.40	40.40	40.30	40.34	108,767	39.65
7/20/2026	40.41	40.42	40.31	40.34	60,388	39.65
7/17/2026	40.36	40.41	40.32	40.35	55,573	39.66
7/16/2026	40.36	40.41	40.33	40.37	54,582	39.67
7/15/2026	40.44	40.49	40.37	40.42	64,282	39.73
7/14/2026	40.45	40.46	40.35	40.38	85,529	39.69
7/13/2026	40.42	40.47	40.27	40.30	148,242	39.61
7/10/2026	40.48	40.51	40.45	40.51	43,554	39.81
7/09/2026	40.42	40.51	40.40	40.51	161,821	39.81
7/08/2026	40.42	40.44	40.33	40.41	147,660	39.72
7/07/2026	40.53	40.53	40.46	40.49	68,324	39.79
7/06/2026	40.56	40.60	40.54	40.58	65,766	39.88