iShares J.P. Morgan EM High Yield Bond ETF (EMHY)
BATS: EMHY · Real-Time Price · USD
40.24
-0.03 (-0.07%)
At close: Dec 5, 2025, 4:00 PM EST
40.22
-0.02 (-0.05%)
After-hours: Dec 5, 2025, 8:00 PM EST
EMHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.29 | 40.34 | 40.22 | 40.24 | 40.24 | -0.07% | 10,664 |
| Dec 4, 2025 | 40.24 | 40.28 | 40.19 | 40.27 | 40.27 | -0.10% | 88,914 |
| Dec 3, 2025 | 40.24 | 40.33 | 40.24 | 40.31 | 40.31 | 0.20% | 76,514 |
| Dec 2, 2025 | 40.11 | 40.24 | 40.11 | 40.23 | 40.23 | 0.40% | 69,260 |
| Dec 1, 2025 | 40.05 | 40.13 | 40.05 | 40.07 | 40.07 | -0.72% | 70,063 |
| Nov 28, 2025 | 40.35 | 40.36 | 40.33 | 40.36 | 40.15 | -0.02% | 56,692 |
| Nov 26, 2025 | 40.30 | 40.40 | 40.29 | 40.37 | 40.16 | 0.19% | 93,071 |
| Nov 25, 2025 | 40.23 | 40.32 | 40.21 | 40.29 | 40.09 | 0.06% | 123,436 |
| Nov 24, 2025 | 40.21 | 40.28 | 40.17 | 40.27 | 40.06 | 0.27% | 76,896 |
| Nov 21, 2025 | 40.15 | 40.21 | 40.08 | 40.16 | 39.95 | 0.22% | 94,603 |
| Nov 20, 2025 | 40.23 | 40.28 | 40.03 | 40.07 | 39.86 | -0.30% | 291,131 |
| Nov 19, 2025 | 40.16 | 40.22 | 40.14 | 40.19 | 39.98 | 0.12% | 93,562 |
| Nov 18, 2025 | 40.16 | 40.20 | 40.09 | 40.14 | 39.93 | -0.12% | 110,818 |
| Nov 17, 2025 | 40.20 | 40.27 | 40.13 | 40.19 | 39.98 | -0.12% | 140,491 |
| Nov 14, 2025 | 40.15 | 40.24 | 40.13 | 40.24 | 40.03 | 0.17% | 98,412 |
| Nov 13, 2025 | 40.28 | 40.29 | 40.15 | 40.17 | 39.96 | -0.40% | 77,205 |
| Nov 12, 2025 | 40.30 | 40.33 | 40.28 | 40.33 | 40.12 | -0.05% | 58,983 |
| Nov 11, 2025 | 40.20 | 40.35 | 40.20 | 40.35 | 40.14 | 0.32% | 71,201 |
| Nov 10, 2025 | 40.18 | 40.23 | 40.14 | 40.22 | 40.01 | 0.20% | 63,407 |
| Nov 7, 2025 | 39.99 | 40.14 | 39.96 | 40.14 | 39.93 | 0.22% | 111,842 |
| Nov 6, 2025 | 40.07 | 40.10 | 39.98 | 40.05 | 39.84 | 0.23% | 93,605 |
| Nov 5, 2025 | 40.00 | 40.01 | 39.95 | 39.96 | 39.75 | 0.01% | 88,004 |
| Nov 4, 2025 | 39.95 | 40.00 | 39.92 | 39.96 | 39.75 | -0.09% | 153,392 |
| Nov 3, 2025 | 40.10 | 40.10 | 39.97 | 39.99 | 39.78 | -0.79% | 122,995 |
| Oct 31, 2025 | 40.36 | 40.36 | 40.26 | 40.31 | 39.89 | 0.27% | 130,410 |
| Oct 30, 2025 | 40.25 | 40.34 | 40.15 | 40.20 | 39.78 | -0.17% | 93,761 |
| Oct 29, 2025 | 40.41 | 40.43 | 40.26 | 40.27 | 39.85 | -0.30% | 111,146 |
| Oct 28, 2025 | 40.40 | 40.43 | 40.34 | 40.39 | 39.97 | - | 54,042 |
| Oct 27, 2025 | 40.27 | 40.40 | 40.27 | 40.39 | 39.97 | 1.15% | 69,227 |
| Oct 24, 2025 | 39.91 | 39.93 | 39.87 | 39.93 | 39.51 | 0.53% | 60,888 |
| Oct 23, 2025 | 39.73 | 39.80 | 39.72 | 39.72 | 39.30 | -0.05% | 121,126 |
| Oct 22, 2025 | 39.80 | 39.80 | 39.69 | 39.74 | 39.32 | -0.28% | 62,439 |
| Oct 21, 2025 | 39.94 | 39.94 | 39.85 | 39.85 | 39.43 | 0.05% | 56,552 |
| Oct 20, 2025 | 39.76 | 39.84 | 39.73 | 39.83 | 39.41 | 0.48% | 49,648 |
| Oct 17, 2025 | 39.67 | 39.68 | 39.58 | 39.64 | 39.22 | -0.05% | 69,750 |
| Oct 16, 2025 | 39.73 | 39.78 | 39.61 | 39.66 | 39.24 | -0.13% | 367,468 |
| Oct 15, 2025 | 39.67 | 39.75 | 39.60 | 39.71 | 39.29 | 0.53% | 93,874 |
| Oct 14, 2025 | 39.48 | 39.62 | 39.40 | 39.50 | 39.09 | -0.23% | 194,626 |
| Oct 13, 2025 | 39.44 | 39.60 | 39.44 | 39.59 | 39.17 | 0.99% | 93,063 |
| Oct 10, 2025 | 39.59 | 39.60 | 39.19 | 39.20 | 38.79 | -1.12% | 294,967 |
| Oct 9, 2025 | 39.64 | 39.65 | 39.55 | 39.65 | 39.23 | 0.06% | 71,419 |
| Oct 8, 2025 | 39.60 | 39.65 | 39.58 | 39.62 | 39.20 | 0.23% | 158,293 |
| Oct 7, 2025 | 39.63 | 39.67 | 39.53 | 39.53 | 39.11 | -0.33% | 88,939 |
| Oct 6, 2025 | 39.66 | 39.68 | 39.62 | 39.66 | 39.24 | -0.03% | 88,386 |
| Oct 3, 2025 | 39.60 | 39.68 | 39.58 | 39.67 | 39.25 | 0.28% | 123,108 |
| Oct 2, 2025 | 39.49 | 39.57 | 39.44 | 39.56 | 39.14 | 0.10% | 121,962 |
| Oct 1, 2025 | 39.42 | 39.55 | 39.42 | 39.52 | 39.10 | -0.43% | 80,749 |
| Sep 30, 2025 | 39.75 | 39.81 | 39.67 | 39.69 | 39.05 | -0.23% | 38,407 |
| Sep 29, 2025 | 39.79 | 39.83 | 39.76 | 39.78 | 39.14 | -0.03% | 42,478 |
| Sep 26, 2025 | 39.85 | 39.87 | 39.77 | 39.79 | 39.15 | -0.28% | 52,413 |
| Sep 25, 2025 | 39.96 | 39.96 | 39.80 | 39.90 | 39.26 | -0.40% | 178,445 |
| Sep 24, 2025 | 40.06 | 40.08 | 39.98 | 40.06 | 39.42 | 0.20% | 51,147 |
| Sep 23, 2025 | 39.95 | 40.08 | 39.93 | 39.98 | 39.34 | 0.23% | 70,423 |
| Sep 22, 2025 | 39.75 | 39.89 | 39.75 | 39.89 | 39.25 | 0.63% | 79,420 |
| Sep 19, 2025 | 39.66 | 39.67 | 39.58 | 39.64 | 39.00 | -0.03% | 89,133 |
| Sep 18, 2025 | 39.77 | 39.82 | 39.64 | 39.65 | 39.01 | -0.83% | 86,081 |
| Sep 17, 2025 | 39.99 | 40.10 | 39.78 | 39.98 | 39.34 | 0.20% | 100,524 |
| Sep 16, 2025 | 39.98 | 39.98 | 39.86 | 39.90 | 39.26 | -0.20% | 592,544 |
| Sep 15, 2025 | 39.94 | 40.00 | 39.94 | 39.98 | 39.34 | 0.18% | 86,544 |
| Sep 12, 2025 | 39.97 | 39.97 | 39.86 | 39.91 | 39.27 | -0.30% | 63,568 |
| Sep 11, 2025 | 39.95 | 40.08 | 39.94 | 40.03 | 39.39 | 0.38% | 89,692 |
| Sep 10, 2025 | 39.75 | 39.93 | 39.75 | 39.88 | 39.24 | 0.50% | 393,640 |
| Sep 9, 2025 | 39.68 | 39.70 | 39.62 | 39.68 | 39.04 | - | 63,805 |
| Sep 8, 2025 | 39.64 | 39.72 | 39.63 | 39.68 | 39.04 | -0.33% | 47,236 |
| Sep 5, 2025 | 39.65 | 39.84 | 39.65 | 39.81 | 39.17 | 0.68% | 183,243 |
| Sep 4, 2025 | 39.52 | 39.56 | 39.45 | 39.54 | 38.90 | 0.13% | 209,270 |
| Sep 3, 2025 | 39.36 | 39.52 | 39.36 | 39.49 | 38.85 | 0.38% | 60,811 |
| Sep 2, 2025 | 39.20 | 39.34 | 39.19 | 39.34 | 38.71 | -0.78% | 47,200 |
| Aug 29, 2025 | 39.63 | 39.69 | 39.60 | 39.65 | 38.80 | -0.18% | 82,058 |
| Aug 28, 2025 | 39.55 | 39.73 | 39.50 | 39.72 | 38.87 | 0.71% | 100,497 |
| Aug 27, 2025 | 39.41 | 39.44 | 39.37 | 39.44 | 38.60 | - | 35,888 |
| Aug 26, 2025 | 39.42 | 39.45 | 39.33 | 39.44 | 38.60 | -0.08% | 131,756 |
| Aug 25, 2025 | 39.49 | 39.57 | 39.47 | 39.47 | 38.63 | -0.48% | 90,999 |
| Aug 22, 2025 | 39.40 | 39.68 | 39.40 | 39.66 | 38.81 | 0.76% | 37,422 |
| Aug 21, 2025 | 39.44 | 39.45 | 39.35 | 39.36 | 38.52 | -0.25% | 43,965 |
| Aug 20, 2025 | 39.49 | 39.50 | 39.42 | 39.46 | 38.61 | -0.18% | 60,869 |
| Aug 19, 2025 | 39.53 | 39.59 | 39.51 | 39.53 | 38.69 | - | 303,895 |
| Aug 18, 2025 | 39.53 | 39.55 | 39.49 | 39.53 | 38.69 | 0.05% | 58,750 |
| Aug 15, 2025 | 39.54 | 39.54 | 39.48 | 39.51 | 38.67 | -0.13% | 54,721 |
| Aug 14, 2025 | 39.58 | 39.59 | 39.44 | 39.56 | 38.72 | -0.18% | 116,445 |
| Aug 13, 2025 | 39.56 | 39.63 | 39.56 | 39.63 | 38.78 | 0.35% | 119,408 |
| Aug 12, 2025 | 39.40 | 39.49 | 39.37 | 39.49 | 38.65 | 0.38% | 171,854 |
| Aug 11, 2025 | 39.32 | 39.35 | 39.29 | 39.34 | 38.50 | 0.13% | 56,321 |
| Aug 8, 2025 | 39.25 | 39.29 | 39.22 | 39.29 | 38.45 | 0.10% | 47,180 |
| Aug 7, 2025 | 39.24 | 39.26 | 39.17 | 39.25 | 38.41 | 0.23% | 29,275 |
| Aug 6, 2025 | 39.09 | 39.19 | 39.09 | 39.16 | 38.32 | 0.05% | 38,458 |
| Aug 5, 2025 | 39.18 | 39.19 | 39.12 | 39.14 | 38.30 | - | 62,420 |
| Aug 4, 2025 | 39.05 | 39.15 | 39.00 | 39.14 | 38.30 | 0.57% | 78,061 |
| Aug 1, 2025 | 38.97 | 38.97 | 38.86 | 38.92 | 38.09 | -0.66% | 43,564 |
| Jul 31, 2025 | 39.20 | 39.25 | 39.12 | 39.18 | 38.14 | 0.05% | 66,608 |
| Jul 30, 2025 | 39.16 | 39.19 | 39.07 | 39.16 | 38.12 | -0.05% | 40,533 |
| Jul 29, 2025 | 39.16 | 39.20 | 39.12 | 39.18 | 38.14 | 0.23% | 45,001 |
| Jul 28, 2025 | 39.07 | 39.12 | 39.04 | 39.09 | 38.05 | - | 36,338 |
| Jul 25, 2025 | 38.99 | 39.09 | 38.98 | 39.09 | 38.05 | 0.26% | 31,365 |
| Jul 24, 2025 | 38.91 | 39.03 | 38.90 | 38.99 | 37.95 | 0.03% | 51,083 |
| Jul 23, 2025 | 38.95 | 38.98 | 38.89 | 38.98 | 37.94 | 0.17% | 28,251 |
| Jul 22, 2025 | 38.83 | 38.95 | 38.82 | 38.92 | 37.88 | 0.22% | 120,890 |
| Jul 21, 2025 | 38.83 | 38.91 | 38.82 | 38.83 | 37.80 | 0.31% | 115,300 |
| Jul 18, 2025 | 38.71 | 38.74 | 38.70 | 38.71 | 37.68 | 0.13% | 28,746 |
| Jul 17, 2025 | 38.60 | 38.67 | 38.59 | 38.66 | 37.63 | 0.13% | 43,376 |