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

Last Price40.66

Change-0.04 (-0.09%)

NYSE· Last Trade: Jul 1st, 2:32 AM EDT

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

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2026	40.73	40.74	40.66	40.66	58,790	40.66
6/29/2026	40.65	40.73	40.64	40.70	64,170	40.70
6/26/2026	40.61	40.66	40.59	40.59	80,632	40.59
6/25/2026	40.67	40.69	40.62	40.64	88,882	40.64
6/24/2026	40.61	40.66	40.59	40.64	128,316	40.64
6/23/2026	40.55	40.67	40.54	40.57	184,065	40.57
6/22/2026	40.66	40.69	40.61	40.63	76,199	40.63
6/18/2026	40.77	40.78	40.71	40.75	59,255	40.75
6/17/2026	40.74	40.77	40.59	40.60	117,935	40.60
6/16/2026	40.79	40.83	40.74	40.74	101,919	40.74
6/15/2026	40.74	40.78	40.73	40.76	54,011	40.76
6/12/2026	40.56	40.61	40.52	40.60	71,919	40.60
6/11/2026	40.34	40.58	40.33	40.56	91,236	40.56
6/10/2026	40.27	40.37	40.20	40.22	63,731	40.22
6/09/2026	40.38	40.41	40.19	40.36	61,236	40.36
6/08/2026	40.31	40.35	40.25	40.26	62,940	40.26
6/05/2026	40.37	40.39	40.23	40.26	112,476	40.26
6/04/2026	40.44	40.51	40.44	40.50	66,403	40.50
6/03/2026	40.42	40.43	40.37	40.39	65,372	40.39
6/02/2026	40.49	40.54	40.48	40.54	83,431	40.54
6/01/2026	40.42	40.45	40.34	40.45	63,629	40.45
5/29/2026	0.00	40.70	40.63	40.64	55,088	40.42
5/28/2026	40.46	40.61	40.46	40.60	97,486	40.38
5/27/2026	40.43	40.51	40.42	40.48	143,501	40.26
5/26/2026	40.33	40.35	40.26	40.32	86,598	40.10
5/22/2026	40.17	40.19	40.10	40.13	39,634	39.92
5/21/2026	40.01	40.12	39.98	40.07	154,730	39.85
5/20/2026	39.90	40.13	39.88	40.12	83,120	39.90
5/19/2026	39.92	39.92	39.80	39.87	63,003	39.65
5/18/2026	40.10	40.13	39.98	40.05	100,305	39.83
5/15/2026	40.14	40.14	40.01	40.03	112,975	39.81
5/14/2026	40.35	40.40	40.30	40.31	62,488	40.09
5/13/2026	40.32	40.38	40.29	40.29	39,496	40.07
5/12/2026	40.42	40.42	40.34	40.40	50,392	40.18
5/11/2026	40.52	40.54	40.45	40.47	74,341	40.25
5/08/2026	40.53	40.56	40.52	40.54	61,417	40.32
5/07/2026	40.57	40.59	40.38	40.42	131,428	40.20
5/06/2026	40.46	40.55	40.46	40.52	104,633	40.30
5/05/2026	40.19	40.28	40.19	40.28	108,084	40.06
5/04/2026	40.23	40.25	39.96	40.06	143,492	39.84
5/01/2026	40.27	40.35	40.23	40.28	77,209	40.06
4/30/2026	40.36	40.41	40.28	40.39	86,905	39.95
4/29/2026	40.31	40.31	40.20	40.24	44,275	39.80
4/28/2026	40.31	40.37	40.29	40.35	73,898	39.91
4/27/2026	40.46	40.49	40.32	40.39	138,863	39.95
4/24/2026	40.45	40.49	40.38	40.48	79,717	40.04
4/23/2026	40.53	40.58	40.30	40.42	47,976	39.98
4/22/2026	40.58	40.63	40.51	40.56	63,495	40.12
4/21/2026	40.61	40.63	40.45	40.48	67,067	40.04
4/20/2026	40.66	40.66	40.58	40.62	77,101	40.17
4/17/2026	40.68	40.77	40.61	40.65	97,178	40.20
4/16/2026	40.44	40.44	40.33	40.35	77,925	39.91
4/15/2026	40.41	40.46	40.35	40.45	56,407	40.00
4/14/2026	40.41	40.55	40.41	40.49	178,790	40.05
4/13/2026	40.06	40.31	40.04	40.27	75,426	39.83
4/10/2026	40.15	40.16	40.03	40.08	71,187	39.64
4/09/2026	39.90	40.16	39.88	40.06	183,678	39.63
4/08/2026	40.05	40.08	39.87	39.94	107,040	39.50
4/07/2026	39.33	39.40	39.18	39.40	102,316	38.97
4/06/2026	39.31	39.42	39.31	39.40	61,067	38.96
4/02/2026	39.13	39.38	39.00	39.37	100,930	38.94
4/01/2026	39.30	39.41	39.27	39.30	125,516	38.87