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:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	39.49	39.57	39.44	39.56	121,962	39.56
10/01/2025	39.42	39.55	39.42	39.52	80,749	39.52
9/30/2025	39.75	39.81	39.66	39.69	38,407	39.69
9/29/2025	39.79	39.83	39.76	39.78	42,478	39.78
9/26/2025	39.85	39.87	39.77	39.79	52,413	39.79
9/25/2025	39.96	39.96	39.80	39.90	178,445	39.90
9/24/2025	40.06	40.08	39.98	40.06	51,147	40.06
9/23/2025	39.95	40.08	39.93	39.98	70,423	39.98
9/22/2025	39.75	39.89	39.75	39.89	79,401	39.89
9/19/2025	39.66	39.67	39.58	39.64	89,133	39.64
9/18/2025	39.77	39.82	39.64	39.65	86,081	39.65
9/17/2025	39.99	40.10	39.78	39.98	100,475	39.98
9/16/2025	39.98	39.98	39.86	39.90	592,544	39.90
9/15/2025	39.94	40.00	39.94	39.98	86,544	39.98
9/12/2025	39.97	39.97	39.86	39.91	63,568	39.91
9/11/2025	39.95	40.08	39.94	40.03	89,692	40.03
9/10/2025	39.75	39.93	39.75	39.88	393,640	39.88
9/09/2025	39.68	39.70	39.62	39.68	63,805	39.68
9/08/2025	39.64	39.72	39.63	39.68	47,236	39.68
9/05/2025	39.65	39.84	39.65	39.81	183,243	39.81
9/04/2025	39.52	39.56	39.45	39.54	209,270	39.54
9/03/2025	39.36	39.52	39.36	39.49	60,811	39.49
9/02/2025	39.20	39.34	39.19	39.34	47,200	39.34
8/29/2025	39.63	39.69	39.60	39.65	82,058	39.44
8/28/2025	39.55	39.73	39.50	39.72	100,494	39.51
8/27/2025	39.41	39.44	39.37	39.44	35,888	39.23
8/26/2025	39.42	39.45	39.33	39.44	131,754	39.23
8/25/2025	39.49	39.57	39.47	39.47	90,997	39.26
8/22/2025	39.40	39.68	39.40	39.66	37,422	39.45
8/21/2025	39.44	39.45	39.34	39.36	43,965	39.15
8/20/2025	39.49	39.50	39.42	39.46	60,869	39.25
8/19/2025	39.53	39.59	39.51	39.53	303,895	39.32
8/18/2025	39.53	39.55	39.49	39.53	58,750	39.32
8/15/2025	39.54	39.54	39.48	39.51	54,721	39.30
8/14/2025	39.58	39.59	39.44	39.56	116,445	39.35
8/13/2025	39.56	39.63	39.56	39.63	119,408	39.42
8/12/2025	39.40	39.49	39.37	39.49	171,854	39.28
8/11/2025	39.32	39.35	39.29	39.34	56,321	39.13
8/08/2025	39.25	39.29	39.22	39.29	47,180	39.08
8/07/2025	39.24	39.26	39.17	39.25	29,275	39.04
8/06/2025	39.09	39.19	39.09	39.16	38,458	38.95
8/05/2025	39.18	39.19	39.12	39.14	62,420	38.93
8/04/2025	39.05	39.15	39.00	39.14	78,061	38.93
8/01/2025	38.97	38.97	38.86	38.92	43,564	38.71
7/31/2025	39.20	39.25	39.12	39.18	66,608	38.76
7/30/2025	39.16	39.19	39.07	39.16	40,533	38.74
7/29/2025	39.16	39.20	39.12	39.18	45,001	38.76
7/28/2025	39.07	39.12	39.04	39.09	36,338	38.67
7/25/2025	38.99	39.09	38.98	39.09	31,365	38.67
7/24/2025	38.91	39.03	38.90	38.99	51,083	38.57
7/23/2025	38.95	38.98	38.89	38.98	28,251	38.56
7/22/2025	38.83	38.95	38.82	38.91	120,890	38.50
7/21/2025	38.83	38.91	38.82	38.83	115,300	38.41
7/18/2025	38.71	38.74	38.70	38.71	28,746	38.30
7/17/2025	38.60	38.67	38.59	38.66	43,376	38.25
7/16/2025	38.58	38.63	38.51	38.61	75,677	38.20
7/15/2025	38.72	38.72	38.55	38.59	25,597	38.18
7/14/2025	38.67	38.70	38.65	38.69	183,268	38.27
7/11/2025	38.75	38.75	38.65	38.67	35,969	38.26
7/10/2025	38.79	38.82	38.74	38.79	25,531	38.37
7/09/2025	38.67	38.83	38.67	38.82	71,732	38.40
7/08/2025	38.66	38.66	38.55	38.58	28,612	38.17
7/07/2025	38.78	38.79	38.67	38.72	194,274	38.31
7/03/2025	38.76	38.91	38.76	38.88	16,864	38.46