iShares J.P. Morgan EM High Yield Bond ETF (EMHY) Historical Stock Data
36.92 ↑0.09 (0.24%)
As of April 25, 2024, 2:34pm EST.
Historical Data
In the past 30 trading days, EMHY is down -0.03% a day on average. There have been 14 days where iShares J.P. Morgan EM High Yield Bond ETF closed green and 16 days where EMHY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 36.86 | 36.92 | ↑$0.06 (0.16%) | 36.86 | 36.95 | 36.37K |
| 2024-04-25 | 36.76 | 36.83 | ↑$0.07 (0.19%) | 36.65 | 36.85 | 56.82K |
| 2024-04-24 | 36.88 | 36.83 | ↓$0.05 (-0.14%) | 36.76 | 36.92 | 37.34K |
| 2024-04-23 | 36.97 | 37.06 | ↑$0.09 (0.24%) | 36.97 | 37.23 | 40.81K |
| 2024-04-22 | 36.84 | 37.03 | ↑$0.19 (0.52%) | 36.84 | 37.04 | 61.52K |
| 2024-04-19 | 36.80 | 36.77 | ↓$0.03 (-0.08%) | 36.69 | 36.81 | 90.26K |
| 2024-04-18 | 36.78 | 36.70 | ↓$0.08 (-0.22%) | 36.66 | 36.78 | 40.23K |
| 2024-04-17 | 36.73 | 36.68 | ↓$0.05 (-0.14%) | 36.59 | 36.74 | 269.08K |
| 2024-04-16 | 36.43 | 36.40 | ↓$0.03 (-0.08%) | 36.34 | 36.48 | 33.82K |
| 2024-04-15 | 36.84 | 36.48 | ↓$0.36 (-0.98%) | 36.45 | 36.84 | 28.37K |
| 2024-04-12 | 36.95 | 36.87 | ↓$0.08 (-0.22%) | 36.82 | 36.98 | 29.18K |
| 2024-04-11 | 37.14 | 37.00 | ↓$0.14 (-0.38%) | 36.95 | 37.14 | 68.94K |
| 2024-04-10 | 37.32 | 37.16 | ↓$0.16 (-0.43%) | 37.12 | 37.38 | 45.28K |
| 2024-04-09 | 37.60 | 37.60 | ↑$0.00 (0.00%) | 37.55 | 37.65 | 41.55K |
| 2024-04-08 | 37.39 | 37.44 | ↑$0.05 (0.13%) | 37.35 | 37.47 | 52.09K |
| 2024-04-05 | 37.30 | 37.38 | ↑$0.08 (0.21%) | 37.30 | 37.42 | 32.12K |
| 2024-04-04 | 37.45 | 37.24 | ↓$0.21 (-0.56%) | 37.21 | 37.48 | 451.82K |
| 2024-04-03 | 37.15 | 37.31 | ↑$0.16 (0.43%) | 37.09 | 37.32 | 115.91K |
| 2024-04-02 | 37.13 | 37.24 | ↑$0.11 (0.30%) | 37.02 | 37.24 | 53.28K |
| 2024-04-01 | 37.23 | 37.21 | ↓$0.02 (-0.05%) | 37.13 | 37.29 | 45.32K |
| 2024-03-28 | 37.54 | 37.46 | ↓$0.08 (-0.21%) | 37.46 | 37.54 | 30.82K |
| 2024-03-27 | 37.52 | 37.59 | ↑$0.07 (0.19%) | 37.46 | 37.59 | 118.34K |
| 2024-03-26 | 37.53 | 37.47 | ↓$0.06 (-0.16%) | 37.44 | 37.53 | 27.24K |
| 2024-03-25 | 37.47 | 37.48 | ↑$0.01 (0.03%) | 37.40 | 37.49 | 152.76K |
| 2024-03-22 | 37.47 | 37.48 | ↑$0.01 (0.03%) | 37.46 | 37.52 | 33.75K |
| 2024-03-21 | 37.41 | 37.37 | ↓$0.04 (-0.11%) | 37.35 | 37.42 | 68.49K |
| 2024-03-20 | 37.09 | 37.21 | ↑$0.12 (0.32%) | 37.06 | 37.22 | 27.96K |
| 2024-03-19 | 36.91 | 37.04 | ↑$0.13 (0.35%) | 36.91 | 37.10 | 34.55K |
| 2024-03-18 | 36.95 | 36.90 | ↓$0.05 (-0.14%) | 36.88 | 36.95 | 27.51K |
| 2024-03-15 | 36.95 | 36.85 | ↓$0.10 (-0.27%) | 36.82 | 36.95 | 50.60K |
Create an account or log in to view more rows.
$EMHY C'mon
do a spike!!
$EMHY buy and hodl friends. we may be early
but we are not wrong. very soon.
$EMHY Dumping started...
Get out while you can...
$EMHY don’t be boring today beast
$EMHY GET IN mofos!!!
$EMHY To the moon!!
$EMHY shaking weak hands that’s all
$EMHY check out the one month chart.
Perfect bull flag.
$EMHY whelp. you win this round. goodluck
$EMHY Overpower the algos!