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

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

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	39.63	39.69	39.60	39.65	82,058	39.65
8/28/2025	39.55	39.73	39.50	39.72	100,494	39.72
8/27/2025	39.41	39.44	39.37	39.44	35,888	39.44
8/26/2025	39.42	39.45	39.33	39.44	131,754	39.44
8/25/2025	39.49	39.57	39.47	39.47	90,997	39.47
8/22/2025	39.40	39.68	39.40	39.66	37,422	39.66
8/21/2025	39.44	39.45	39.34	39.36	43,965	39.36
8/20/2025	39.49	39.50	39.42	39.46	60,869	39.46
8/19/2025	39.53	39.59	39.51	39.53	303,895	39.53
8/18/2025	39.53	39.55	39.49	39.53	58,750	39.53
8/15/2025	39.54	39.54	39.48	39.51	54,721	39.51
8/14/2025	39.58	39.59	39.44	39.56	116,445	39.56
8/13/2025	39.56	39.63	39.56	39.63	119,408	39.63
8/12/2025	39.40	39.49	39.37	39.49	171,854	39.49
8/11/2025	39.32	39.35	39.29	39.34	56,321	39.34
8/08/2025	39.25	39.29	39.22	39.29	47,180	39.29
8/07/2025	39.24	39.26	39.17	39.25	29,275	39.25
8/06/2025	39.09	39.19	39.09	39.16	38,458	39.16
8/05/2025	39.18	39.19	39.12	39.14	62,420	39.14
8/04/2025	39.05	39.15	39.00	39.14	78,061	39.14
8/01/2025	38.97	38.97	38.86	38.92	43,564	38.92
7/31/2025	39.20	39.25	39.12	39.18	66,608	38.97
7/30/2025	39.16	39.19	39.07	39.16	40,533	38.95
7/29/2025	39.16	39.20	39.12	39.18	45,001	38.97
7/28/2025	39.07	39.12	39.04	39.09	36,338	38.88
7/25/2025	38.99	39.09	38.98	39.09	31,365	38.88
7/24/2025	38.91	39.03	38.90	38.99	51,083	38.78
7/23/2025	38.95	38.98	38.89	38.98	28,251	38.77
7/22/2025	38.83	38.95	38.82	38.91	120,890	38.71
7/21/2025	38.83	38.91	38.82	38.83	115,300	38.62
7/18/2025	38.71	38.74	38.70	38.71	28,746	38.50
7/17/2025	38.60	38.67	38.59	38.66	43,376	38.45
7/16/2025	38.58	38.63	38.51	38.61	75,677	38.40
7/15/2025	38.72	38.72	38.55	38.59	25,597	38.39
7/14/2025	38.67	38.70	38.65	38.69	183,268	38.48
7/11/2025	38.75	38.75	38.65	38.67	35,969	38.46
7/10/2025	38.79	38.82	38.74	38.79	25,531	38.58
7/09/2025	38.67	38.83	38.67	38.82	71,732	38.61
7/08/2025	38.66	38.66	38.55	38.58	28,612	38.37
7/07/2025	38.78	38.79	38.67	38.72	194,274	38.51
7/03/2025	38.76	38.91	38.76	38.88	16,864	38.67
7/02/2025	38.71	38.78	38.70	38.76	66,146	38.55
7/01/2025	38.79	38.86	38.73	38.85	133,899	38.64
6/30/2025	38.88	38.97	38.88	38.97	59,575	38.55
6/27/2025	38.74	38.83	38.73	38.81	45,871	38.39
6/26/2025	38.71	38.80	38.68	38.79	76,480	38.37
6/25/2025	38.62	38.69	38.59	38.68	44,818	38.26
6/24/2025	38.52	38.71	38.52	38.70	61,426	38.28
6/23/2025	38.34	38.48	38.33	38.46	20,920	38.04
6/20/2025	38.32	38.39	38.28	38.37	59,531	37.95
6/18/2025	38.37	38.37	38.24	38.31	41,056	37.90
6/17/2025	38.34	38.36	38.30	38.30	39,506	37.89
6/16/2025	38.32	38.44	38.30	38.33	35,373	37.91
6/13/2025	38.34	38.34	38.23	38.27	29,037	37.86
6/12/2025	38.40	38.45	38.40	38.44	24,887	38.02
6/11/2025	38.43	38.48	38.41	38.45	42,562	38.03
6/10/2025	38.29	38.41	38.27	38.41	67,658	37.99
6/09/2025	38.14	38.25	38.14	38.17	80,608	37.76
6/06/2025	38.13	38.15	38.08	38.08	79,517	37.67
6/05/2025	38.24	38.24	38.05	38.09	71,942	37.68
6/04/2025	38.19	38.27	38.18	38.20	129,702	37.79
6/03/2025	38.08	38.16	37.98	38.15	61,361	37.74