iShares J.P. Morgan EM High Yield Bond ETF (EMHY) Historical Stock Data
40.35 ↑0.09 (0.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EMHY is up 0.04% a day on average. There have been 20 days where iShares J.P. Morgan EM High Yield Bond ETF closed green and 10 days where EMHY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 40.34 | 40.35 | ↑$0.00 (0.01%) | 40.29 | 40.37 | 60.73K |
| 2025-12-12 | 40.24 | 40.26 | ↑$0.02 (0.05%) | 40.24 | 40.32 | 59.49K |
| 2025-12-11 | 40.23 | 40.24 | ↑$0.01 (0.02%) | 40.20 | 40.26 | 86.20K |
| 2025-12-10 | 40.05 | 40.23 | ↑$0.18 (0.45%) | 40.05 | 40.24 | 103.86K |
| 2025-12-09 | 40.08 | 40.07 | ↓$0.01 (-0.04%) | 40.02 | 40.11 | 134.83K |
| 2025-12-08 | 40.22 | 40.09 | ↓$0.13 (-0.34%) | 40.07 | 40.22 | 58.16K |
| 2025-12-05 | 40.29 | 40.24 | ↓$0.05 (-0.12%) | 40.22 | 40.34 | 61.43K |
| 2025-12-04 | 40.24 | 40.27 | ↑$0.03 (0.07%) | 40.19 | 40.28 | 86.91K |
| 2025-12-03 | 40.24 | 40.31 | ↑$0.07 (0.17%) | 40.24 | 40.33 | 76.51K |
| 2025-12-02 | 40.11 | 40.23 | ↑$0.12 (0.30%) | 40.11 | 40.24 | 67.52K |
| 2025-12-01 | 40.05 | 40.07 | ↑$0.02 (0.05%) | 40.05 | 40.13 | 69.24K |
| 2025-11-28 | 40.35 | 40.36 | ↑$0.01 (0.02%) | 40.33 | 40.36 | 56.69K |
| 2025-11-26 | 40.30 | 40.37 | ↑$0.07 (0.17%) | 40.30 | 40.40 | 91.65K |
| 2025-11-25 | 40.23 | 40.29 | ↑$0.06 (0.16%) | 40.21 | 40.32 | 123.44K |
| 2025-11-24 | 40.21 | 40.27 | ↑$0.06 (0.15%) | 40.17 | 40.28 | 76.13K |
| 2025-11-21 | 40.15 | 40.16 | ↑$0.01 (0.02%) | 40.08 | 40.21 | 93.49K |
| 2025-11-20 | 40.23 | 40.07 | ↓$0.16 (-0.40%) | 40.03 | 40.28 | 289.87K |
| 2025-11-19 | 40.16 | 40.19 | ↑$0.03 (0.07%) | 40.14 | 40.22 | 92.53K |
| 2025-11-18 | 40.16 | 40.14 | ↓$0.02 (-0.05%) | 40.09 | 40.20 | 109.48K |
| 2025-11-17 | 40.20 | 40.19 | ↓$0.01 (-0.02%) | 40.13 | 40.27 | 130.33K |
| 2025-11-14 | 40.15 | 40.24 | ↑$0.09 (0.22%) | 40.13 | 40.24 | 96.73K |
| 2025-11-13 | 40.28 | 40.17 | ↓$0.11 (-0.27%) | 40.15 | 40.29 | 76.10K |
| 2025-11-12 | 40.30 | 40.33 | ↑$0.03 (0.07%) | 40.28 | 40.33 | 57.54K |
| 2025-11-11 | 40.20 | 40.35 | ↑$0.15 (0.37%) | 40.20 | 40.35 | 70.62K |
| 2025-11-10 | 40.18 | 40.22 | ↑$0.04 (0.10%) | 40.14 | 40.23 | 61.85K |
| 2025-11-07 | 39.99 | 40.14 | ↑$0.15 (0.38%) | 39.96 | 40.14 | 110.91K |
| 2025-11-06 | 40.07 | 40.05 | ↓$0.02 (-0.05%) | 39.98 | 40.10 | 83.93K |
| 2025-11-05 | 40.00 | 39.96 | ↓$0.04 (-0.10%) | 39.95 | 40.01 | 87.88K |
| 2025-11-04 | 39.95 | 39.96 | ↑$0.00 (0.01%) | 39.93 | 40.00 | 152.83K |
| 2025-11-03 | 40.10 | 39.99 | ↓$0.11 (-0.27%) | 39.97 | 40.10 | 123K |
Create an account or log in to view more rows.
$EMHY who here can't stand the CEO?
$EMHY 5 minute looks sexy
$EMHY There is nothing wrong with a decent pullback
$EMHY they don’t want us to shine… But we gon shine…
$EMHY rocket fuel tanks are full. Gonna shoot to the stars
$EMHY keep inchin
$EMHY wow! I sold too early
$EMHY had to buy calls
$EMHY Bears go home!
$EMHY Free money indeed??