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

Last Price40.85

Change-0.06 (-0.15%)

NYSE · Last Trade: Mar 1st, 9:46 AM EST

Historical Prices For iShares J.P. Morgan EM High Yield Bond ETF (EMHY)

Date Range:

2025-12-01 - 2026-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	40.84	40.89	40.82	40.85	230,067	40.85
2/26/2026	40.96	40.96	40.85	40.91	56,530	40.91
2/25/2026	40.93	40.98	40.90	40.95	106,853	40.95
2/24/2026	40.92	40.95	40.90	40.93	49,751	40.93
2/23/2026	40.96	40.99	40.90	40.94	126,636	40.94
2/20/2026	40.90	40.97	40.88	40.93	199,252	40.93
2/19/2026	40.83	40.90	40.83	40.89	93,353	40.89
2/18/2026	40.92	40.98	40.91	40.96	174,536	40.96
2/17/2026	40.93	40.95	40.87	40.93	184,813	40.93
2/13/2026	40.85	40.91	40.82	40.83	62,133	40.83
2/12/2026	40.81	40.87	40.73	40.80	133,424	40.80
2/11/2026	40.75	40.77	40.67	40.75	82,380	40.75
2/10/2026	40.73	40.77	40.70	40.70	96,896	40.70
2/09/2026	40.62	40.74	40.62	40.65	226,756	40.65
2/06/2026	40.62	40.67	40.58	40.66	135,665	40.66
2/05/2026	40.52	40.62	40.52	40.58	134,709	40.58
2/04/2026	40.63	40.63	40.51	40.57	107,047	40.57
2/03/2026	40.62	40.63	40.47	40.55	113,604	40.55
2/02/2026	40.61	40.63	40.56	40.60	265,403	40.60
1/30/2026	40.79	40.79	40.72	40.77	67,923	40.56
1/29/2026	40.73	40.76	40.65	40.76	87,689	40.55
1/28/2026	40.77	40.78	40.69	40.73	71,094	40.52
1/27/2026	40.75	40.77	40.70	40.76	68,913	40.55
1/26/2026	40.69	40.75	40.69	40.74	131,092	40.53
1/23/2026	40.61	40.71	40.58	40.71	96,756	40.50
1/22/2026	40.56	40.64	40.50	40.60	117,050	40.39
1/21/2026	40.44	40.63	40.42	40.59	114,077	40.38
1/20/2026	40.31	40.36	40.29	40.32	133,745	40.11
1/16/2026	40.52	40.55	40.44	40.48	286,106	40.27
1/15/2026	40.48	40.51	40.45	40.47	85,672	40.26
1/14/2026	40.34	40.42	40.33	40.40	61,881	40.19
1/13/2026	40.38	40.40	40.34	40.38	110,839	40.17
1/12/2026	40.35	40.45	40.35	40.40	78,205	40.18
1/09/2026	40.37	40.43	40.37	40.43	160,153	40.22
1/08/2026	40.29	40.34	40.25	40.32	180,519	40.11
1/07/2026	40.40	40.43	40.35	40.37	66,146	40.16
1/06/2026	40.38	40.43	40.37	40.42	88,538	40.21
1/05/2026	40.36	40.43	40.36	40.40	79,263	40.19
1/02/2026	40.38	40.38	40.27	40.35	99,107	40.14
12/31/2025	40.47	40.47	40.37	40.37	78,162	40.16
12/30/2025	40.43	40.45	40.40	40.42	76,332	40.21
12/29/2025	40.44	40.48	40.40	40.48	75,807	40.27
12/26/2025	40.44	40.47	40.38	40.40	95,226	40.19
12/24/2025	40.39	40.46	40.37	40.45	40,554	40.24
12/23/2025	40.31	40.37	40.31	40.33	64,300	40.12
12/22/2025	40.32	40.35	40.30	40.32	86,133	40.11
12/19/2025	40.30	40.31	40.27	40.29	73,198	40.08
12/18/2025	40.45	40.49	40.39	40.47	131,397	40.05
12/17/2025	40.37	40.38	40.31	40.32	200,343	39.90
12/16/2025	40.39	40.44	40.35	40.43	159,002	40.01
12/15/2025	40.34	40.37	40.29	40.34	61,047	39.93
12/12/2025	40.24	40.32	40.23	40.26	60,280	39.84
12/11/2025	40.23	40.26	40.20	40.24	86,926	39.82
12/10/2025	40.05	40.23	40.05	40.23	107,210	39.81
12/09/2025	40.08	40.11	40.02	40.07	135,016	39.65
12/08/2025	40.22	40.22	40.07	40.09	58,955	39.67
12/05/2025	40.29	40.34	40.22	40.24	65,463	39.82
12/04/2025	40.24	40.28	40.19	40.27	88,914	39.85
12/03/2025	40.24	40.33	40.24	40.31	79,356	39.89
12/02/2025	40.11	40.24	40.10	40.23	69,260	39.81
12/01/2025	40.05	40.13	40.05	40.07	70,063	39.65