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

34.88 ↑0.00 (0.00%)
As of Market Close on December 6th, 2022.

Historical Data

In the past 30 trading days, EMHY is down -0.09% 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.

DateOpenCloseChangeLowHighVolume
2022-12-0635.0634.88↓$0.18 (-0.51%)34.7735.07107.10K
2022-12-0235.1535.52↑$0.37 (1.05%)35.1535.5440.99K
2022-12-0135.3135.67↑$0.36 (1.02%)35.1835.68109.51K
2022-11-3034.9335.25↑$0.32 (0.92%)34.9035.3022.58K
2022-11-2934.7534.87↑$0.12 (0.33%)34.7234.87110.22K
2022-11-2834.7234.54↓$0.18 (-0.51%)34.5534.7740.22K
2022-11-2334.3634.42↑$0.07 (0.19%)34.3234.4938.90K
2022-11-2134.0633.98↓$0.08 (-0.23%)33.8834.0650.28K
2022-11-1834.1033.92↓$0.18 (-0.53%)33.8534.1244.37K
2022-11-1534.2034.35↑$0.14 (0.42%)33.8034.3542.03K
2022-11-1433.8633.80↓$0.06 (-0.18%)33.8233.9930.32K
2022-11-0331.9032.13↑$0.23 (0.72%)31.8232.2035.07K
2022-11-0132.3032.44↑$0.14 (0.43%)32.2032.4756.35K
2022-03-2539.0439.10↑$0.06 (0.15%)38.8339.1087.47K
2022-03-1138.3437.93↓$0.41 (-1.07%)37.8838.3489.66K
2022-03-1038.0138.24↑$0.23 (0.59%)37.9938.2928.23K
2022-03-0837.7037.73↑$0.02 (0.07%)37.5938.08424.50K
2022-03-0737.8637.56↓$0.30 (-0.79%)37.5637.90159.20K
2022-03-0438.3337.91↓$0.42 (-1.10%)37.8738.33130.43K
2022-03-0338.9238.69↓$0.23 (-0.59%)38.6338.9484.01K
2022-03-0239.1239.14↑$0.02 (0.05%)39.0439.58303.65K
2022-03-0139.4739.16↓$0.31 (-0.79%)39.0539.59232.69K
2022-02-2839.6139.79↑$0.18 (0.45%)39.3839.97205.13K
2022-02-2540.5240.41↓$0.11 (-0.27%)40.2340.59221.88K
2022-02-2340.7640.33↓$0.43 (-1.07%)40.2740.76335.84K
2022-02-2241.0640.81↓$0.25 (-0.61%)40.7741.1569.79K
2022-02-1841.2841.28↑$0.00 (0.00%)41.1541.3287.95K
2022-02-1641.4441.42↓$0.02 (-0.06%)41.3441.4568.32K
2022-02-1441.2341.18↓$0.05 (-0.12%)41.0641.2971.80K
2022-02-1041.5841.28↓$0.30 (-0.71%)41.2841.70161.38K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.