EMHY Historical Prices
iShares J.P. Morgan EM High Yield Bond ETF · daily open, high, low, close & volume
Trading days
250
Period high
40.99
Period low
38.25
Period change
-3.84%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 38.49 | 38.50 | 38.42 | 38.42 | -0.18% | 141,291 |
| Nov 2, 2026 | 38.55 | 38.59 | 38.49 | 38.49 | -0.52% | 108,696 |
| Oct 30, 2026 | 38.75 | 38.77 | 38.62 | 38.69 | -0.33% | 87,898 |
| Oct 29, 2026 | 38.75 | 38.82 | 38.75 | 38.82 | +0.44% | 103,702 |
| Oct 28, 2026 | 38.68 | 38.71 | 38.59 | 38.65 | +0.05% | 71,225 |
| Oct 27, 2026 | 38.52 | 38.64 | 38.50 | 38.63 | +0.42% | 88,085 |
| Oct 26, 2026 | 38.50 | 38.57 | 38.44 | 38.47 | -0.39% | 143,954 |
| Oct 23, 2026 | 38.61 | 38.63 | 38.58 | 38.62 | -0.08% | 158,534 |
| Oct 22, 2026 | 38.53 | 38.65 | 38.53 | 38.65 | +0.08% | 120,773 |
| Oct 21, 2026 | 38.65 | 38.66 | 38.55 | 38.62 | +0.21% | 172,821 |
| Oct 20, 2026 | 38.46 | 38.62 | 38.45 | 38.54 | -0.03% | 154,308 |
| Oct 19, 2026 | 38.65 | 38.65 | 38.51 | 38.55 | -0.41% | 274,549 |
| Oct 16, 2026 | 38.79 | 38.83 | 38.68 | 38.71 | -0.27% | 79,850 |
| Oct 15, 2026 | 38.76 | 38.84 | 38.72 | 38.81 | +0.32% | 155,997 |
| Oct 14, 2026 | 38.63 | 38.70 | 38.63 | 38.69 | -0.15% | 103,647 |
| Oct 13, 2026 | 38.79 | 38.79 | 38.70 | 38.75 | +0.14% | 106,545 |
| Oct 12, 2026 | 38.70 | 38.71 | 38.66 | 38.70 | +0.00% | 203,949 |
| Oct 9, 2026 | 38.70 | 38.71 | 38.62 | 38.70 | +0.14% | 145,485 |
| Oct 8, 2026 | 38.54 | 38.64 | 38.49 | 38.64 | +0.18% | 137,543 |
| Oct 7, 2026 | 38.49 | 38.60 | 38.45 | 38.57 | -0.34% | 128,417 |
| Oct 6, 2026 | 38.65 | 38.75 | 38.65 | 38.70 | +0.55% | 116,054 |
| Oct 5, 2026 | 38.38 | 38.49 | 38.35 | 38.49 | +0.29% | 233,547 |
| Oct 2, 2026 | 38.45 | 38.48 | 38.35 | 38.38 | +0.00% | 352,432 |
| Oct 1, 2026 | 38.41 | 38.45 | 38.25 | 38.38 | -0.93% | 126,126 |
| Sep 30, 2026 | 38.94 | 38.97 | 38.72 | 38.74 | -0.54% | 173,086 |
| Sep 29, 2026 | 39.04 | 39.04 | 38.87 | 38.95 | +0.03% | 157,378 |
| Sep 28, 2026 | 38.97 | 39.01 | 38.91 | 38.94 | -0.82% | 182,043 |
| Sep 25, 2026 | 39.29 | 39.30 | 39.12 | 39.26 | -0.08% | 113,436 |
| Sep 24, 2026 | 39.46 | 39.47 | 39.25 | 39.29 | -0.33% | 127,739 |
| Sep 23, 2026 | 39.71 | 39.71 | 39.40 | 39.42 | -0.88% | 71,808 |
| Sep 22, 2026 | 39.81 | 39.83 | 39.74 | 39.77 | -0.03% | 57,815 |
| Sep 21, 2026 | 39.75 | 39.78 | 39.72 | 39.78 | +0.33% | 92,369 |
| Sep 18, 2026 | 39.71 | 39.71 | 39.65 | 39.65 | -0.15% | 48,800 |
| Sep 17, 2026 | 39.71 | 39.73 | 39.67 | 39.71 | +0.51% | 60,685 |
| Sep 16, 2026 | 39.60 | 39.65 | 39.49 | 39.51 | -0.08% | 373,429 |
| Sep 15, 2026 | 39.60 | 39.61 | 39.51 | 39.54 | -0.20% | 86,555 |
| Sep 14, 2026 | 39.62 | 39.69 | 39.58 | 39.62 | -0.30% | 98,078 |
| Sep 11, 2026 | 39.83 | 39.85 | 39.73 | 39.74 | -0.05% | 63,180 |
| Sep 10, 2026 | 39.81 | 39.83 | 39.74 | 39.76 | -0.45% | 166,567 |
| Sep 9, 2026 | 40.00 | 40.00 | 39.92 | 39.94 | -0.22% | 70,969 |
| Sep 8, 2026 | 40.03 | 40.07 | 40.02 | 40.03 | -0.12% | 78,566 |
| Sep 4, 2026 | 40.09 | 40.10 | 40.03 | 40.08 | +0.12% | 84,297 |
| Sep 3, 2026 | 40.06 | 40.21 | 40.00 | 40.03 | +0.20% | 104,229 |
| Sep 2, 2026 | 39.98 | 39.98 | 39.94 | 39.95 | -0.67% | 121,486 |
| Aug 31, 2026 | 40.29 | 40.29 | 40.19 | 40.22 | -0.20% | 1,697,216 |
| Aug 28, 2026 | 40.41 | 40.43 | 40.30 | 40.30 | -0.27% | 85,544 |
| Aug 27, 2026 | 40.40 | 40.44 | 40.37 | 40.41 | -0.05% | 68,865 |
| Aug 26, 2026 | 40.43 | 40.44 | 40.38 | 40.43 | -0.00% | 44,645 |
| Aug 25, 2026 | 40.39 | 40.43 | 40.34 | 40.43 | +0.33% | 54,962 |
| Aug 24, 2026 | 40.29 | 40.32 | 40.28 | 40.30 | +0.10% | 36,395 |
| Aug 21, 2026 | 40.26 | 40.28 | 40.23 | 40.26 | +0.10% | 60,513 |
| Aug 20, 2026 | 40.25 | 40.31 | 40.22 | 40.22 | -0.30% | 78,475 |
| Aug 19, 2026 | 40.35 | 40.38 | 40.30 | 40.34 | +0.25% | 59,449 |
| Aug 18, 2026 | 40.21 | 40.26 | 40.19 | 40.24 | -0.12% | 92,725 |
| Aug 17, 2026 | 40.32 | 40.33 | 40.27 | 40.29 | -0.22% | 77,155 |
| Aug 14, 2026 | 40.43 | 40.45 | 40.35 | 40.38 | -0.12% | 47,685 |
| Aug 13, 2026 | 40.38 | 40.45 | 40.38 | 40.43 | +0.35% | 50,186 |
| Aug 12, 2026 | 40.33 | 40.34 | 40.28 | 40.29 | +0.12% | 42,399 |
| Aug 11, 2026 | 40.29 | 40.31 | 40.24 | 40.24 | -0.10% | 65,499 |
| Aug 10, 2026 | 40.34 | 40.34 | 40.23 | 40.28 | -0.15% | 101,732 |
| Aug 7, 2026 | 40.35 | 40.38 | 40.30 | 40.34 | +0.17% | 86,322 |
| Aug 6, 2026 | 40.31 | 40.31 | 40.26 | 40.27 | -0.10% | 59,982 |
| Aug 5, 2026 | 40.32 | 40.32 | 40.28 | 40.31 | +0.02% | 341,351 |
| Aug 4, 2026 | 40.25 | 40.34 | 40.25 | 40.30 | +0.30% | 70,085 |
| Aug 3, 2026 | 40.10 | 40.21 | 40.10 | 40.18 | -0.12% | 65,466 |
| Jul 31, 2026 | 40.21 | 40.25 | 40.10 | 40.23 | +0.10% | 127,255 |
| Jul 30, 2026 | 40.14 | 40.20 | 40.12 | 40.19 | +0.37% | 60,412 |
| Jul 29, 2026 | 40.22 | 40.26 | 40.04 | 40.04 | -0.57% | 38,955 |
| Jul 28, 2026 | 40.22 | 40.33 | 40.19 | 40.27 | +0.10% | 43,021 |
| Jul 27, 2026 | 40.28 | 40.29 | 40.19 | 40.23 | +0.22% | 58,088 |
| Jul 24, 2026 | 40.13 | 40.17 | 40.07 | 40.14 | +0.00% | 47,420 |
| Jul 23, 2026 | 40.14 | 40.16 | 40.09 | 40.14 | -0.37% | 100,693 |
| Jul 22, 2026 | 40.31 | 40.34 | 40.27 | 40.29 | -0.14% | 114,849 |
| Jul 21, 2026 | 40.40 | 40.40 | 40.30 | 40.34 | +0.01% | 108,767 |
| Jul 20, 2026 | 40.41 | 40.42 | 40.31 | 40.34 | -0.02% | 60,090 |
| Jul 17, 2026 | 40.36 | 40.41 | 40.32 | 40.35 | -0.04% | 55,573 |
| Jul 16, 2026 | 40.36 | 40.41 | 40.33 | 40.37 | -0.14% | 54,582 |
| Jul 15, 2026 | 40.44 | 40.49 | 40.37 | 40.42 | +0.09% | 64,282 |
| Jul 14, 2026 | 40.45 | 40.46 | 40.35 | 40.38 | +0.21% | 85,504 |
| Jul 13, 2026 | 40.42 | 40.47 | 40.27 | 40.30 | -0.52% | 148,242 |
| Jul 10, 2026 | 40.48 | 40.51 | 40.45 | 40.51 | +0.01% | 43,502 |
| Jul 9, 2026 | 40.42 | 40.51 | 40.40 | 40.51 | +0.24% | 161,821 |
| Jul 8, 2026 | 40.42 | 40.44 | 40.33 | 40.41 | -0.20% | 147,660 |
| Jul 7, 2026 | 40.53 | 40.53 | 40.46 | 40.49 | -0.22% | 67,045 |
| Jul 6, 2026 | 40.56 | 40.60 | 40.54 | 40.58 | +0.08% | 65,766 |
| Jul 2, 2026 | 40.48 | 40.55 | 40.48 | 40.55 | +0.25% | 207,624 |
| Jul 1, 2026 | 40.41 | 40.48 | 40.38 | 40.45 | -0.53% | 92,113 |
| Jun 30, 2026 | 40.73 | 40.74 | 40.66 | 40.66 | -0.09% | 58,790 |
| Jun 29, 2026 | 40.65 | 40.73 | 40.64 | 40.70 | +0.27% | 64,070 |
| Jun 26, 2026 | 40.61 | 40.66 | 40.59 | 40.59 | -0.12% | 80,632 |
| Jun 25, 2026 | 40.67 | 40.69 | 40.62 | 40.64 | +0.00% | 88,881 |
| Jun 24, 2026 | 40.61 | 40.66 | 40.59 | 40.64 | +0.17% | 128,216 |
| Jun 23, 2026 | 40.55 | 40.67 | 40.54 | 40.57 | -0.15% | 184,065 |
| Jun 22, 2026 | 40.66 | 40.69 | 40.61 | 40.63 | -0.29% | 76,199 |
| Jun 18, 2026 | 40.77 | 40.78 | 40.71 | 40.75 | +0.37% | 59,255 |
| Jun 17, 2026 | 40.74 | 40.77 | 40.59 | 40.60 | -0.36% | 117,557 |
| Jun 16, 2026 | 40.79 | 40.83 | 40.74 | 40.74 | -0.04% | 101,919 |
| Jun 15, 2026 | 40.74 | 40.78 | 40.73 | 40.76 | +0.39% | 54,011 |
| Jun 12, 2026 | 40.56 | 40.61 | 40.52 | 40.60 | +0.10% | 71,919 |
| Jun 11, 2026 | 40.34 | 40.58 | 40.33 | 40.56 | +0.85% | 91,236 |
| Jun 10, 2026 | 40.27 | 40.37 | 40.20 | 40.22 | -0.35% | 63,731 |
| Jun 9, 2026 | 40.38 | 40.41 | 40.19 | 40.36 | +0.25% | 61,236 |
| Jun 8, 2026 | 40.31 | 40.35 | 40.25 | 40.26 | +0.00% | 62,940 |
| Jun 5, 2026 | 40.37 | 40.39 | 40.23 | 40.26 | -0.59% | 112,476 |
| Jun 4, 2026 | 40.44 | 40.51 | 40.44 | 40.50 | +0.27% | 66,403 |
| Jun 3, 2026 | 40.42 | 40.43 | 40.37 | 40.39 | -0.37% | 65,372 |
| Jun 2, 2026 | 40.49 | 40.54 | 40.48 | 40.54 | +0.22% | 83,431 |
| Jun 1, 2026 | 40.42 | 40.45 | 40.34 | 40.45 | -0.47% | 63,629 |
| May 29, 2026 | 40.63 | 40.70 | 40.63 | 40.64 | +0.10% | 55,088 |
| May 28, 2026 | 40.46 | 40.61 | 40.46 | 40.60 | +0.30% | 97,225 |
| May 27, 2026 | 40.43 | 40.51 | 40.42 | 40.48 | +0.40% | 143,501 |
| May 26, 2026 | 40.33 | 40.35 | 40.26 | 40.32 | +0.46% | 86,598 |
| May 22, 2026 | 40.17 | 40.19 | 40.10 | 40.13 | +0.16% | 39,634 |
| May 21, 2026 | 40.01 | 40.12 | 39.98 | 40.07 | -0.12% | 154,380 |
| May 20, 2026 | 39.90 | 40.13 | 39.88 | 40.12 | +0.63% | 83,120 |
| May 19, 2026 | 39.92 | 39.92 | 39.80 | 39.87 | -0.45% | 63,003 |
| May 18, 2026 | 40.10 | 40.13 | 39.98 | 40.05 | +0.05% | 100,305 |
| May 15, 2026 | 40.14 | 40.14 | 40.01 | 40.03 | -0.69% | 112,975 |
| May 14, 2026 | 40.35 | 40.40 | 40.30 | 40.31 | +0.05% | 62,488 |
| May 13, 2026 | 40.32 | 40.38 | 40.29 | 40.29 | -0.27% | 39,496 |
| May 12, 2026 | 40.42 | 40.42 | 40.34 | 40.40 | -0.17% | 50,392 |
| May 11, 2026 | 40.52 | 40.54 | 40.45 | 40.47 | -0.17% | 74,341 |
| May 8, 2026 | 40.53 | 40.56 | 40.52 | 40.54 | +0.30% | 61,417 |
| May 7, 2026 | 40.57 | 40.59 | 40.38 | 40.42 | -0.25% | 131,428 |
| May 6, 2026 | 40.46 | 40.55 | 40.46 | 40.52 | +0.60% | 104,623 |
| May 5, 2026 | 40.19 | 40.28 | 40.19 | 40.28 | +0.55% | 108,084 |
| May 4, 2026 | 40.23 | 40.25 | 39.96 | 40.06 | -0.55% | 143,092 |
| May 1, 2026 | 40.27 | 40.35 | 40.23 | 40.28 | -0.27% | 77,209 |
| Apr 30, 2026 | 40.36 | 40.41 | 40.28 | 40.39 | +0.37% | 86,904 |
| Apr 29, 2026 | 40.31 | 40.31 | 40.20 | 40.24 | -0.27% | 44,175 |
| Apr 28, 2026 | 40.31 | 40.37 | 40.29 | 40.35 | -0.10% | 73,898 |
| Apr 27, 2026 | 40.46 | 40.49 | 40.32 | 40.39 | -0.22% | 138,863 |
| Apr 24, 2026 | 40.45 | 40.49 | 40.38 | 40.48 | +0.15% | 79,717 |
| Apr 23, 2026 | 40.53 | 40.58 | 40.30 | 40.42 | -0.36% | 47,976 |
| Apr 22, 2026 | 40.58 | 40.63 | 40.51 | 40.56 | +0.21% | 63,495 |
| Apr 21, 2026 | 40.61 | 40.63 | 40.45 | 40.48 | -0.34% | 66,967 |
| Apr 20, 2026 | 40.66 | 40.66 | 40.58 | 40.62 | -0.07% | 77,101 |
| Apr 17, 2026 | 40.68 | 40.77 | 40.61 | 40.65 | +0.73% | 97,178 |
| Apr 16, 2026 | 40.44 | 40.44 | 40.33 | 40.35 | -0.22% | 77,925 |
| Apr 15, 2026 | 40.41 | 40.46 | 40.35 | 40.45 | -0.11% | 56,407 |
| Apr 14, 2026 | 40.41 | 40.55 | 40.41 | 40.49 | +0.55% | 178,790 |
| Apr 13, 2026 | 40.06 | 40.31 | 40.04 | 40.27 | +0.47% | 75,426 |
| Apr 10, 2026 | 40.15 | 40.16 | 40.03 | 40.08 | +0.04% | 71,187 |
| Apr 9, 2026 | 39.90 | 40.16 | 39.88 | 40.06 | +0.31% | 183,278 |
| Apr 8, 2026 | 40.05 | 40.08 | 39.87 | 39.94 | +1.37% | 107,040 |
| Apr 7, 2026 | 39.33 | 39.40 | 39.18 | 39.40 | +0.01% | 102,316 |
| Apr 6, 2026 | 39.31 | 39.42 | 39.31 | 39.40 | +0.06% | 61,067 |
| Apr 2, 2026 | 39.13 | 39.38 | 39.00 | 39.37 | +0.18% | 100,930 |
| Apr 1, 2026 | 39.30 | 39.41 | 39.27 | 39.30 | -0.20% | 125,516 |
| Mar 31, 2026 | 39.27 | 39.45 | 39.17 | 39.38 | +1.04% | 91,431 |
| Mar 30, 2026 | 39.14 | 39.14 | 38.90 | 38.98 | -0.01% | 111,308 |
| Mar 27, 2026 | 39.16 | 39.20 | 38.96 | 38.98 | -0.94% | 629,856 |
| Mar 26, 2026 | 39.50 | 39.62 | 39.29 | 39.35 | -0.81% | 330,484 |
| Mar 25, 2026 | 39.59 | 39.67 | 39.52 | 39.67 | +0.86% | 342,086 |
| Mar 24, 2026 | 39.36 | 39.44 | 39.26 | 39.33 | -0.47% | 61,591 |
| Mar 23, 2026 | 39.33 | 39.63 | 39.31 | 39.52 | +1.01% | 181,249 |
| Mar 20, 2026 | 39.46 | 39.49 | 39.08 | 39.12 | -1.36% | 241,221 |
| Mar 19, 2026 | 39.48 | 39.66 | 39.42 | 39.66 | +0.15% | 346,151 |
| Mar 18, 2026 | 39.81 | 39.81 | 39.60 | 39.60 | -0.75% | 41,196 |
| Mar 17, 2026 | 39.83 | 39.91 | 39.83 | 39.90 | +0.45% | 79,990 |
| Mar 16, 2026 | 39.75 | 39.81 | 39.70 | 39.72 | +0.38% | 69,755 |
| Mar 13, 2026 | 39.91 | 39.95 | 39.56 | 39.57 | -0.55% | 276,250 |
| Mar 12, 2026 | 40.00 | 40.00 | 39.77 | 39.79 | -0.72% | 84,953 |
| Mar 11, 2026 | 40.18 | 40.19 | 40.08 | 40.08 | -0.25% | 108,963 |
| Mar 10, 2026 | 40.24 | 40.36 | 40.16 | 40.18 | +0.10% | 84,617 |
| Mar 9, 2026 | 39.80 | 40.16 | 39.76 | 40.14 | +0.15% | 220,483 |
| Mar 6, 2026 | 40.11 | 40.16 | 39.96 | 40.08 | -0.77% | 348,117 |
| Mar 5, 2026 | 40.40 | 40.45 | 40.28 | 40.39 | -0.39% | 115,320 |
| Mar 4, 2026 | 40.42 | 40.59 | 40.42 | 40.55 | +0.42% | 70,250 |
| Mar 3, 2026 | 40.20 | 40.41 | 40.13 | 40.38 | -0.47% | 225,679 |
| Mar 2, 2026 | 40.45 | 40.57 | 40.43 | 40.57 | -0.69% | 132,598 |
| Feb 27, 2026 | 40.84 | 40.89 | 40.82 | 40.85 | -0.15% | 230,067 |
| Feb 26, 2026 | 40.96 | 40.96 | 40.85 | 40.91 | -0.11% | 56,530 |
| Feb 25, 2026 | 40.93 | 40.98 | 40.90 | 40.95 | +0.06% | 106,853 |
| Feb 24, 2026 | 40.92 | 40.95 | 40.90 | 40.93 | -0.02% | 49,751 |
| Feb 23, 2026 | 40.96 | 40.99 | 40.90 | 40.94 | +0.02% | 126,636 |
| Feb 20, 2026 | 40.90 | 40.97 | 40.88 | 40.93 | +0.10% | 199,252 |
| Feb 19, 2026 | 40.83 | 40.90 | 40.83 | 40.89 | -0.17% | 93,353 |
| Feb 18, 2026 | 40.92 | 40.98 | 40.91 | 40.96 | +0.07% | 174,538 |
| Feb 17, 2026 | 40.93 | 40.95 | 40.87 | 40.93 | +0.24% | 184,813 |
| Feb 13, 2026 | 40.85 | 40.91 | 40.82 | 40.83 | +0.07% | 62,133 |
| Feb 12, 2026 | 40.81 | 40.87 | 40.73 | 40.80 | +0.12% | 133,424 |
| Feb 11, 2026 | 40.75 | 40.77 | 40.67 | 40.75 | +0.12% | 84,382 |
| Feb 10, 2026 | 40.73 | 40.77 | 40.70 | 40.70 | +0.12% | 96,896 |
| Feb 9, 2026 | 40.62 | 40.74 | 40.62 | 40.65 | -0.02% | 226,756 |
| Feb 6, 2026 | 40.62 | 40.67 | 40.58 | 40.66 | +0.20% | 135,665 |
| Feb 5, 2026 | 40.52 | 40.62 | 40.52 | 40.58 | +0.02% | 134,709 |
| Feb 4, 2026 | 40.63 | 40.63 | 40.51 | 40.57 | +0.06% | 107,047 |
| Feb 3, 2026 | 40.62 | 40.63 | 40.47 | 40.55 | -0.14% | 113,604 |
| Feb 2, 2026 | 40.61 | 40.63 | 40.56 | 40.60 | -0.42% | 265,428 |
| Jan 30, 2026 | 40.79 | 40.79 | 40.72 | 40.77 | +0.02% | 67,923 |
| Jan 29, 2026 | 40.73 | 40.76 | 40.65 | 40.76 | +0.07% | 87,689 |
| Jan 28, 2026 | 40.77 | 40.78 | 40.69 | 40.73 | -0.07% | 71,095 |
| Jan 27, 2026 | 40.75 | 40.77 | 40.70 | 40.76 | +0.05% | 68,913 |
| Jan 26, 2026 | 40.69 | 40.75 | 40.69 | 40.74 | +0.07% | 131,117 |
| Jan 23, 2026 | 40.61 | 40.71 | 40.58 | 40.71 | +0.26% | 96,756 |
| Jan 22, 2026 | 40.56 | 40.64 | 40.50 | 40.60 | +0.04% | 117,300 |
| Jan 21, 2026 | 40.44 | 40.63 | 40.42 | 40.59 | +0.67% | 114,077 |
| Jan 20, 2026 | 40.31 | 40.36 | 40.29 | 40.32 | -0.40% | 133,755 |
| Jan 16, 2026 | 40.52 | 40.55 | 40.44 | 40.48 | +0.02% | 286,106 |
| Jan 15, 2026 | 40.48 | 40.51 | 40.45 | 40.47 | +0.17% | 85,701 |
| Jan 14, 2026 | 40.34 | 40.42 | 40.33 | 40.40 | +0.05% | 61,881 |
| Jan 13, 2026 | 40.38 | 40.40 | 40.34 | 40.38 | -0.04% | 110,839 |
| Jan 12, 2026 | 40.35 | 40.45 | 40.35 | 40.40 | -0.09% | 78,205 |
| Jan 9, 2026 | 40.37 | 40.43 | 40.37 | 40.43 | +0.27% | 160,153 |
| Jan 8, 2026 | 40.29 | 40.34 | 40.25 | 40.32 | -0.12% | 180,529 |
| Jan 7, 2026 | 40.40 | 40.43 | 40.35 | 40.37 | -0.14% | 66,146 |
| Jan 6, 2026 | 40.38 | 40.43 | 40.37 | 40.42 | +0.06% | 88,538 |
| Jan 5, 2026 | 40.36 | 40.43 | 40.36 | 40.40 | +0.11% | 79,263 |
| Jan 2, 2026 | 40.38 | 40.38 | 40.27 | 40.35 | -0.04% | 99,107 |
| Dec 31, 2025 | 40.47 | 40.47 | 40.37 | 40.37 | -0.12% | 78,162 |
| Dec 30, 2025 | 40.43 | 40.45 | 40.40 | 40.42 | -0.15% | 76,332 |
| Dec 29, 2025 | 40.44 | 40.48 | 40.40 | 40.48 | +0.20% | 75,807 |
| Dec 26, 2025 | 40.44 | 40.47 | 40.38 | 40.40 | -0.12% | 95,226 |
| Dec 24, 2025 | 40.39 | 40.46 | 40.37 | 40.45 | +0.29% | 40,554 |
| Dec 23, 2025 | 40.31 | 40.37 | 40.31 | 40.33 | +0.03% | 64,300 |
| Dec 22, 2025 | 40.32 | 40.35 | 40.30 | 40.32 | +0.07% | 86,133 |
| Dec 19, 2025 | 40.30 | 40.31 | 40.27 | 40.29 | -0.44% | 73,198 |
| Dec 18, 2025 | 40.45 | 40.49 | 40.39 | 40.47 | +0.37% | 131,357 |
| Dec 17, 2025 | 40.37 | 40.38 | 40.31 | 40.32 | -0.27% | 200,343 |
| Dec 16, 2025 | 40.39 | 40.44 | 40.35 | 40.43 | +0.21% | 158,902 |
| Dec 15, 2025 | 40.34 | 40.37 | 40.29 | 40.34 | +0.21% | 61,048 |
| Dec 12, 2025 | 40.24 | 40.32 | 40.23 | 40.26 | +0.05% | 60,280 |
| Dec 11, 2025 | 40.23 | 40.26 | 40.20 | 40.24 | +0.02% | 86,927 |
| Dec 10, 2025 | 40.05 | 40.23 | 40.05 | 40.23 | +0.41% | 107,210 |
| Dec 9, 2025 | 40.08 | 40.11 | 40.02 | 40.07 | -0.05% | 135,016 |
| Dec 8, 2025 | 40.22 | 40.22 | 40.07 | 40.09 | -0.39% | 58,955 |
| Dec 5, 2025 | 40.29 | 40.34 | 40.22 | 40.24 | -0.07% | 65,463 |
| Dec 4, 2025 | 40.24 | 40.28 | 40.19 | 40.27 | -0.10% | 88,914 |
| Dec 3, 2025 | 40.24 | 40.33 | 40.24 | 40.31 | +0.20% | 76,514 |
| Dec 2, 2025 | 40.11 | 40.24 | 40.10 | 40.23 | +0.40% | 69,260 |
| Dec 1, 2025 | 40.05 | 40.13 | 40.05 | 40.07 | -0.72% | 70,063 |
| Nov 28, 2025 | 40.35 | 40.36 | 40.33 | 40.36 | -0.02% | 56,692 |
| Nov 26, 2025 | 40.30 | 40.40 | 40.29 | 40.37 | +0.19% | 93,071 |
| Nov 25, 2025 | 40.23 | 40.32 | 40.21 | 40.29 | +0.06% | 123,236 |
| Nov 24, 2025 | 40.21 | 40.28 | 40.17 | 40.27 | +0.27% | 76,896 |
| Nov 21, 2025 | 40.15 | 40.21 | 40.08 | 40.16 | +0.22% | 94,603 |
| Nov 20, 2025 | 40.23 | 40.28 | 40.03 | 40.07 | -0.30% | 290,931 |
| Nov 19, 2025 | 40.16 | 40.22 | 40.14 | 40.19 | +0.12% | 93,562 |
| Nov 18, 2025 | 40.16 | 40.20 | 40.09 | 40.14 | -0.12% | 110,818 |
| Nov 17, 2025 | 40.20 | 40.27 | 40.13 | 40.19 | -0.12% | 140,391 |
| Nov 14, 2025 | 40.15 | 40.24 | 40.13 | 40.24 | +0.17% | 98,412 |
| Nov 13, 2025 | 40.28 | 40.29 | 40.15 | 40.17 | -0.40% | 77,205 |
| Nov 12, 2025 | 40.30 | 40.33 | 40.28 | 40.33 | -0.05% | 58,983 |
| Nov 11, 2025 | 40.20 | 40.35 | 40.20 | 40.35 | +0.32% | 71,201 |
| Nov 10, 2025 | 40.18 | 40.23 | 40.14 | 40.22 | +0.20% | 63,407 |
| Nov 7, 2025 | 39.99 | 40.14 | 39.95 | 40.14 | +0.22% | 111,842 |
| Nov 6, 2025 | 40.07 | 40.10 | 39.98 | 40.05 | +0.23% | 93,605 |
| Nov 5, 2025 | 40.00 | 40.01 | 39.95 | 39.96 | +0.01% | 88,004 |
| Nov 4, 2025 | 39.95 | 40.00 | 39.92 | 39.95 | -0.09% | 153,392 |
Daily open, high, low, close and volume for iShares J.P. Morgan EM High Yield Bond ETF (EMHY). Showing 250 trading days. Unadjusted prices.