iShares J.P. Morgan EM High Yield Bond ETF (EMHY) Historical Stock Data
37.49 ↓0.11 (-0.28%)
As of March 26, 2024, 3:27pm EST.
Historical Data
In the past 30 trading days, EMHY is up 0.00% a day on average. There have been 16 days where iShares J.P. Morgan EM High Yield Bond ETF closed green and 14 days where EMHY closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 37.08 | 36.94 | ↓$0.14 (-0.38%) | 36.90 | 37.16 | 38.61K |
2024-03-13 | 37.04 | 37.05 | ↑$0.01 (0.03%) | 37.04 | 37.11 | 20.79K |
2024-03-12 | 36.96 | 36.96 | ↑$0.00 (0.00%) | 36.89 | 36.98 | 46.87K |
2024-03-11 | 37.06 | 37.01 | ↓$0.05 (-0.13%) | 37.00 | 37.16 | 87.47K |
2024-03-08 | 37.09 | 37.06 | ↓$0.03 (-0.08%) | 37.01 | 37.18 | 315.21K |
2024-03-07 | 37.09 | 37.05 | ↓$0.04 (-0.11%) | 36.98 | 37.09 | 18.75K |
2024-03-06 | 36.98 | 36.96 | ↓$0.02 (-0.05%) | 36.94 | 37.03 | 19.86K |
2024-03-05 | 36.79 | 36.84 | ↑$0.05 (0.14%) | 36.77 | 36.84 | 17K |
2024-03-04 | 36.88 | 36.83 | ↓$0.05 (-0.14%) | 36.81 | 36.88 | 46.22K |
2024-03-01 | 36.66 | 36.86 | ↑$0.20 (0.55%) | 36.58 | 36.88 | 81.22K |
2024-02-29 | 36.77 | 36.85 | ↑$0.08 (0.22%) | 36.77 | 36.86 | 49.50K |
2024-02-28 | 36.63 | 36.68 | ↑$0.05 (0.14%) | 36.62 | 36.71 | 26.10K |
2024-02-27 | 36.58 | 36.59 | ↑$0.01 (0.03%) | 36.54 | 36.61 | 72.43K |
2024-02-26 | 36.72 | 36.56 | ↓$0.16 (-0.44%) | 36.60 | 36.75 | 26.62K |
2024-02-23 | 36.59 | 36.67 | ↑$0.08 (0.22%) | 36.59 | 36.75 | 48.70K |
2024-02-22 | 36.43 | 36.52 | ↑$0.09 (0.25%) | 36.41 | 36.59 | 61.25K |
2024-02-20 | 36.28 | 36.29 | ↑$0.01 (0.03%) | 36.26 | 36.33 | 18.07K |
2024-02-16 | 36.34 | 36.28 | ↓$0.06 (-0.17%) | 36.29 | 36.40 | 23.36K |
2024-02-13 | 36.04 | 35.91 | ↓$0.13 (-0.36%) | 35.85 | 36.06 | 25.56K |
2024-02-12 | 36.25 | 36.24 | ↓$0.01 (-0.03%) | 36.23 | 36.31 | 26.22K |
2024-02-09 | 36.15 | 36.21 | ↑$0.06 (0.18%) | 36.12 | 36.24 | 28.01K |
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!