EMHY Historical Prices | iShares Emerging Markets High Y Stock

Dow

0.80% Nasdaq

0.97%

iShares Emerging Markets High Yield Bond (EMHY)

-NYSEArca

55.29 0.21(0.38%) May 17, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	54.83	55.35	54.83	55.29	18,600	55.29
May 16, 2013	55.15	55.15	54.84	55.08	16,000	55.08
May 15, 2013	55.03	55.03	54.78	54.95	26,600	54.95
May 14, 2013	54.85	55.05	54.84	54.85	41,400	54.85
May 13, 2013	55.04	55.36	54.84	54.87	22,700	54.87
May 10, 2013	55.37	55.37	55.04	55.23	19,200	55.23
May 9, 2013	55.87	55.87	55.29	55.50	21,700	55.50
May 8, 2013	55.50	55.50	55.26	55.45	36,000	55.45
May 7, 2013	55.60	55.60	55.31	55.46	18,500	55.46
May 6, 2013	55.39	55.50	55.26	55.47	15,200	55.47
May 3, 2013	55.27	55.41	55.24	55.26	55,300	55.26
May 2, 2013	55.15	55.59	55.15	55.35	15,700	55.35
May 1, 2013	55.21	55.21	54.96	55.15	16,000	55.15
May 1, 2013	0.249 Dividend
Apr 30, 2013	54.92	55.37	54.92	55.35	32,700	55.10
Apr 29, 2013	54.80	55.46	54.80	55.14	12,500	54.89
Apr 26, 2013	54.84	55.04	54.82	55.03	12,500	54.78
Apr 25, 2013	55.12	55.12	54.81	54.88	14,300	54.63
Apr 24, 2013	54.85	55.16	54.85	55.11	14,400	54.86
Apr 23, 2013	54.90	55.37	54.90	55.08	28,700	54.83
Apr 22, 2013	54.42	54.92	54.42	54.92	10,800	54.67
Apr 19, 2013	54.51	54.81	54.50	54.81	16,600	54.56
Apr 18, 2013	54.24	54.66	54.24	54.60	28,200	54.35
Apr 17, 2013	54.49	54.53	54.33	54.38	34,300	54.14
Apr 16, 2013	55.21	55.21	54.66	54.67	18,800	54.42
Apr 15, 2013	55.25	55.25	55.00	55.04	46,900	54.79
Apr 12, 2013	55.68	55.68	55.15	55.30	15,600	55.05
Apr 11, 2013	55.13	55.48	55.10	55.46	22,600	55.21
Apr 10, 2013	55.44	55.46	55.20	55.42	27,100	55.17
Apr 9, 2013	55.07	55.39	55.07	55.35	17,800	55.10
Apr 8, 2013	55.27	55.28	55.08	55.19	28,900	54.94
Apr 5, 2013	54.66	55.04	54.58	54.97	13,900	54.72
Apr 4, 2013	54.57	54.57	54.37	54.55	22,300	54.30
Apr 3, 2013	54.20	54.30	54.18	54.30	38,100	54.06
Apr 2, 2013	54.44	54.44	54.05	54.22	32,100	53.98
Apr 1, 2013	54.34	54.34	53.82	54.23	22,400	53.99
Apr 1, 2013	0.247 Dividend
Mar 28, 2013	54.54	54.54	54.09	54.43	19,300	53.94
Mar 27, 2013	54.70	54.70	54.17	54.17	33,200	53.68
Mar 26, 2013	54.40	54.54	54.35	54.41	35,700	53.92
Mar 25, 2013	54.35	54.66	54.19	54.40	12,500	53.91
Mar 22, 2013	54.86	54.86	54.36	54.36	25,800	53.87
Mar 21, 2013	54.83	54.83	54.40	54.53	17,600	54.04
Mar 20, 2013	55.01	55.03	54.35	54.45	28,800	53.96
Mar 19, 2013	54.43	54.69	54.38	54.38	26,300	53.89
Mar 18, 2013	54.65	54.78	54.54	54.54	36,500	54.05
Mar 15, 2013	54.76	54.87	54.75	54.80	15,200	54.31
Mar 14, 2013	54.81	54.98	54.79	54.88	61,600	54.39
Mar 13, 2013	55.35	55.35	54.77	54.77	15,500	54.28
Mar 12, 2013	55.16	55.16	54.75	54.93	34,000	54.43
Mar 11, 2013	54.95	54.95	54.68	54.91	31,900	54.41
Mar 8, 2013	54.70	55.00	54.51	54.96	20,000	54.46
Mar 7, 2013	55.35	55.35	54.72	54.83	11,100	54.34
Mar 6, 2013	55.56	55.58	55.00	55.08	65,600	54.58
Mar 5, 2013	55.26	55.44	55.22	55.33	14,900	54.83
Mar 4, 2013	55.02	55.27	55.02	55.27	78,100	54.77
Mar 1, 2013	55.25	55.25	54.99	55.20	33,600	54.70
Mar 1, 2013	0.248 Dividend
Feb 28, 2013	55.40	55.42	54.97	55.42	18,800	54.67
Feb 27, 2013	55.20	55.44	55.18	55.33	17,500	54.59
Feb 26, 2013	54.95	55.31	54.95	55.26	18,500	54.52
Feb 25, 2013	54.93	55.49	54.93	55.23	25,200	54.49
Feb 22, 2013	55.33	55.33	54.99	55.17	44,900	54.43
Feb 21, 2013	55.40	55.40	55.04	55.11	23,500	54.37
Feb 20, 2013	55.09	55.75	55.09	55.33	21,400	54.59
Feb 19, 2013	55.45	55.45	55.24	55.34	35,900	54.60
Feb 15, 2013	55.38	55.40	55.17	55.28	25,700	54.54
Feb 14, 2013	55.30	55.30	54.80	55.17	17,900	54.43
Feb 13, 2013	55.36	55.36	55.01	55.01	20,300	54.27
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On EMHY

Quotes

Charts

News & Info

ETF

Analyst

iShares Emerging Markets High Yield Bond (EMHY)