iShares J.P. Morgan EM High Yield Bond ETF (EMHY) Historical Stock Data
37.54 ↑0.24 (0.64%)
As of July 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EMHY is down -0.02% a day on average. There have been 13 days where iShares J.P. Morgan EM High Yield Bond ETF closed green and 17 days where EMHY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 37.54 | 37.54 | ↑$0.00 (0.00%) | 37.50 | 37.59 | 17.86K |
| 2024-07-25 | 37.37 | 37.30 | ↓$0.07 (-0.19%) | 37.30 | 37.50 | 39.01K |
| 2024-07-24 | 37.48 | 37.32 | ↓$0.16 (-0.43%) | 37.31 | 37.50 | 24.81K |
| 2024-07-23 | 37.54 | 37.50 | ↓$0.04 (-0.10%) | 37.50 | 37.60 | 35.67K |
| 2024-07-22 | 37.45 | 37.50 | ↑$0.05 (0.13%) | 37.44 | 37.55 | 72.03K |
| 2024-07-19 | 37.27 | 37.27 | ↑$0.00 (0.00%) | 37.26 | 37.38 | 19.30K |
| 2024-07-18 | 37.46 | 37.37 | ↓$0.09 (-0.24%) | 37.35 | 37.53 | 26.16K |
| 2024-07-17 | 37.52 | 37.52 | ↑$0.00 (0.00%) | 37.48 | 37.55 | 23.27K |
| 2024-07-16 | 37.57 | 37.66 | ↑$0.09 (0.24%) | 37.54 | 37.64 | 34.28K |
| 2024-07-15 | 37.62 | 37.56 | ↓$0.06 (-0.16%) | 37.50 | 37.65 | 152.15K |
| 2024-07-12 | 37.56 | 37.64 | ↑$0.08 (0.21%) | 37.56 | 37.72 | 27.52K |
| 2024-07-11 | 37.58 | 37.57 | ↓$0.01 (-0.03%) | 37.52 | 37.67 | 39.93K |
| 2024-07-10 | 37.37 | 37.45 | ↑$0.08 (0.21%) | 37.31 | 37.47 | 59.40K |
| 2024-07-09 | 37.30 | 37.23 | ↓$0.07 (-0.19%) | 37.22 | 37.30 | 54.60K |
| 2024-07-08 | 37.33 | 37.30 | ↓$0.03 (-0.08%) | 37.27 | 37.34 | 46.86K |
| 2024-07-05 | 37.20 | 37.31 | ↑$0.11 (0.30%) | 37.20 | 37.33 | 26.63K |
| 2024-07-02 | 36.76 | 36.90 | ↑$0.14 (0.38%) | 36.76 | 36.93 | 31.45K |
| 2024-07-01 | 36.80 | 36.78 | ↓$0.02 (-0.05%) | 36.71 | 36.84 | 194.97K |
| 2024-06-28 | 37.28 | 37.05 | ↓$0.23 (-0.62%) | 37.11 | 37.31 | 66.32K |
| 2024-06-27 | 37.30 | 37.27 | ↓$0.03 (-0.09%) | 37.23 | 37.35 | 39.64K |
| 2024-06-26 | 37.28 | 37.25 | ↓$0.03 (-0.08%) | 37.20 | 37.28 | 24.81K |
| 2024-06-25 | 37.30 | 37.36 | ↑$0.06 (0.16%) | 37.30 | 37.37 | 20.19K |
| 2024-06-24 | 37.36 | 37.33 | ↓$0.03 (-0.08%) | 37.31 | 37.39 | 36.62K |
| 2024-06-21 | 37.34 | 37.34 | ↑$0.00 (0.00%) | 37.29 | 37.35 | 38.51K |
| 2024-06-18 | 37.22 | 37.40 | ↑$0.18 (0.48%) | 37.22 | 37.44 | 65.01K |
| 2024-06-17 | 37.18 | 37.15 | ↓$0.03 (-0.08%) | 37.07 | 37.20 | 225.81K |
| 2024-06-14 | 37.30 | 37.27 | ↓$0.03 (-0.08%) | 37.24 | 37.34 | 18.65K |
| 2024-06-13 | 37.45 | 37.39 | ↓$0.06 (-0.16%) | 37.33 | 37.45 | 34.17K |
| 2024-06-12 | 37.31 | 37.25 | ↓$0.06 (-0.16%) | 37.24 | 37.42 | 165.50K |
| 2024-06-11 | 37.19 | 37.22 | ↑$0.03 (0.08%) | 37.09 | 37.22 | 34.42K |
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!