U.S. markets close in 3 hours 46 minutes

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

BATS - BATS Real Time Price. Currency in USD
Add to watchlist
45.47+0.05 (+0.10%)
As of 12:08PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 202145.4945.4945.4245.4745.4725,216
May 14, 202145.4045.4445.3745.4245.4241,500
May 13, 202145.0845.2745.0845.2345.2370,700
May 12, 202145.1745.2245.0345.0545.05147,100
May 11, 202145.2945.4045.2645.3545.3534,400
May 10, 202145.4745.5145.4145.4545.4594,800
May 07, 202145.4545.5645.4045.4945.4945,000
May 06, 202145.2745.3645.2745.3645.3699,600
May 05, 202145.2345.2645.2045.2245.2228,100
May 04, 202145.1445.1945.0545.1945.19307,900
May 03, 202145.1845.3045.1145.1345.1357,300
May 03, 20210.201 Dividend
Apr 30, 202145.3045.3645.2645.3645.1650,400
Apr 29, 202145.1745.2445.1245.2445.0459,100
Apr 28, 202145.0745.2745.0645.1644.96111,200
Apr 27, 202145.2345.3445.0845.0944.8972,700
Apr 26, 202145.3245.3645.2645.2645.0652,800
Apr 23, 202145.3645.4445.3145.4245.2284,400
Apr 22, 202145.3445.5545.2945.3345.13168,000
Apr 21, 202145.1845.3145.1845.3145.1156,100
Apr 20, 202145.2345.2545.1545.1744.97168,500
Apr 19, 202145.2645.3145.2245.3045.10107,500
Apr 16, 202145.2945.3145.2245.2645.0681,600
Apr 15, 202145.1645.3845.1545.3445.1477,300
Apr 14, 202145.0045.0244.9244.9544.7547,900
Apr 13, 202144.8044.9944.8044.9844.7845,900
Apr 12, 202144.8844.9144.7744.8344.6364,000
Apr 09, 202144.7544.7944.7044.7844.5881,800
Apr 08, 202144.6644.7844.5644.7444.54111,300
Apr 07, 202144.7644.7644.6144.6144.4156,200
Apr 06, 202144.5644.6944.5244.6944.4984,600
Apr 05, 202144.3944.4744.3544.4644.2659,400
Apr 01, 202144.4244.5744.3844.5644.36103,800
Apr 01, 20210.204 Dividend
Mar 31, 202144.3844.5844.3844.4744.0770,300
Mar 30, 202144.1644.3444.1344.3143.9153,400
Mar 29, 202144.4744.4744.3344.3643.9648,400
Mar 26, 202144.4844.5544.4244.5544.1555,900
Mar 25, 202144.5244.5744.4244.5644.1663,800
Mar 24, 202144.6444.7144.5844.5944.19154,400
Mar 23, 202144.7444.7544.5844.5844.18110,700
Mar 22, 202144.5944.8844.5944.8644.46127,800
Mar 19, 202144.8445.0044.7845.0044.6040,200
Mar 18, 202144.8144.9744.8044.8144.41234,900
Mar 17, 202144.6945.3044.5245.2944.88138,000
Mar 16, 202144.9144.9944.8244.8944.4970,400
Mar 15, 202144.6444.7544.6144.7544.3562,400
Mar 12, 202144.6644.6744.4344.5144.1169,600
Mar 11, 202144.8645.0544.6644.8944.49133,000
Mar 10, 202144.3144.5544.2844.5444.14110,000
Mar 09, 202144.2944.4244.2744.2743.8732,700
Mar 08, 202144.3744.4243.9944.0043.60113,500
Mar 05, 202144.6744.6744.4344.5844.18193,000
Mar 04, 202144.9744.9944.5344.5544.15155,500
Mar 03, 202145.0545.0544.8944.9244.5261,300
Mar 02, 202145.2245.2445.1345.1544.7453,700
Mar 01, 202145.1045.3845.1045.2744.86306,200
Mar 01, 20210.217 Dividend
Feb 26, 202145.1945.2045.0345.1344.51104,600
Feb 25, 202145.4345.4744.9745.0344.41174,500
Feb 24, 202145.4545.7745.3445.6244.9994,400
Feb 23, 202145.4045.5345.3145.5044.87223,100
Feb 22, 202145.3745.4545.3245.4044.7863,300
Feb 19, 202145.8445.8545.6845.7145.0838,400
Feb 18, 202145.8645.8845.7545.8845.2561,700
Feb 17, 202145.6045.8445.5645.8445.2149,300
Feb 16, 202145.9645.9645.6045.6044.9795,900
Feb 12, 202146.0346.2745.9445.9445.31310,000
Feb 11, 202146.1446.1846.0746.1345.5065,000
Feb 10, 202146.0646.0746.0046.0545.4269,000
Feb 09, 202146.0646.0845.9945.9945.3642,200
Feb 08, 202146.0546.1846.0346.1845.5490,800
Feb 05, 202146.2046.2146.0946.1245.4972,400
Feb 04, 202145.9246.0945.9246.0745.4450,700
Feb 03, 202145.8945.9245.8345.8345.20156,600
Feb 02, 202145.8645.9545.8045.9445.3187,900
Feb 01, 202145.7145.8745.7145.8345.2099,300
Feb 01, 20210.21 Dividend
Jan 29, 202145.7445.8945.6945.7144.8782,100
Jan 28, 202145.7145.8445.7145.7144.87165,500
Jan 27, 202145.6445.6745.5145.5544.7278,800
Jan 26, 202145.8745.9045.8445.8545.0170,600
Jan 25, 202145.9045.9245.8045.9245.0861,000
Jan 22, 202145.6545.8345.6445.7744.93123,600
Jan 21, 202145.8145.9945.6845.7544.9189,500
Jan 20, 202145.7445.8245.7345.8044.96120,400
Jan 19, 202145.6745.8345.6145.6744.83107,000
Jan 15, 202145.5845.6245.4345.5644.7375,000
Jan 14, 202145.8345.8345.6245.6344.8034,700
Jan 13, 202145.5745.7945.5745.7044.8629,700
Jan 12, 202145.7145.7545.4745.6244.7970,000
Jan 11, 202146.0746.0745.7345.9245.0880,200
Jan 08, 202146.2646.2646.0846.2645.4124,200
Jan 07, 202146.2246.2946.0446.2645.4149,100
Jan 06, 202146.1646.2746.0146.2045.3540,300
Jan 05, 202146.3246.3246.1846.2945.4436,500
Jan 04, 202146.4946.7346.2446.3145.4664,800
Dec 31, 202046.4146.4946.2746.3545.5035,900
Dec 30, 202046.4546.4946.3746.4945.6432,100
Dec 29, 202046.2346.4246.2346.3145.4626,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...