EMHY - iShares Emerging Markets High Yield Bond ETF

BATS - BATS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201946.6546.7546.6546.7246.7233,100
Oct 17, 201946.6046.6746.5546.6246.62298,200
Oct 16, 201946.6046.6146.5646.5946.5927,400
Oct 15, 201946.5646.6446.5646.6146.6157,100
Oct 14, 201946.6646.6646.5846.6446.6452,400
Oct 11, 201946.5046.7146.5046.6746.67102,600
Oct 10, 201946.3346.5046.3346.4646.4659,600
Oct 09, 201946.3646.4446.3446.3446.3438,100
Oct 08, 201946.4646.4646.3046.4146.4152,900
Oct 07, 201946.4946.5646.4146.4746.4780,900
Oct 04, 201946.4046.5846.4046.5746.5728,800
Oct 03, 201946.3446.4646.2646.3546.35101,100
Oct 02, 201946.3146.3546.1446.2446.24129,800
Oct 01, 201946.3746.4446.2946.3046.3074,400
Oct 01, 20190.209 Dividend
Sep 30, 201946.6546.6746.4846.4946.28233,600
Sep 27, 201946.6046.6446.5146.6146.4039,900
Sep 26, 201946.4446.5346.4446.5046.2946,500
Sep 25, 201946.4246.4246.3046.4046.1941,700
Sep 24, 201946.6246.6446.4946.5546.3453,200
Sep 23, 201946.7946.8146.6946.7346.5251,300
Sep 20, 201946.7346.8446.7346.8246.6145,400
Sep 19, 201946.7146.7346.6546.6946.4842,100
Sep 18, 201946.6646.7946.5446.6346.4238,000
Sep 17, 201946.4446.6046.4246.6046.39156,000
Sep 16, 201946.4446.4746.4146.4646.25111,600
Sep 13, 201946.5146.5146.3546.4146.2049,100
Sep 12, 201946.7346.7346.5746.5846.3737,400
Sep 11, 201946.3846.5046.3846.4346.2222,400
Sep 10, 201946.6246.6246.3446.3446.1340,600
Sep 09, 201946.7246.7846.6546.6846.4771,700
Sep 06, 201946.7946.8146.7246.8146.6043,400
Sep 05, 201946.6746.6746.5846.6246.4144,600
Sep 04, 201946.3946.5446.3946.5046.2983,400
Sep 03, 201946.1646.2246.1246.2045.9974,400
Sep 03, 20190.21 Dividend
Aug 30, 201946.2746.3746.2746.3245.9061,800
Aug 29, 201946.2646.3046.2346.2945.8748,300
Aug 28, 201946.3546.3646.2946.3545.9345,100
Aug 27, 201946.5146.5246.3846.4246.0065,800
Aug 26, 201946.5046.5046.4446.4446.0242,400
Aug 23, 201946.4346.5446.3846.4646.04101,100
Aug 22, 201946.4146.5446.4146.4446.0262,500
Aug 21, 201946.2946.4446.2646.4045.9858,900
Aug 20, 201946.2346.2546.2046.2045.7841,200
Aug 19, 201946.3546.3546.1846.1845.7656,900
Aug 16, 201946.4346.4446.3546.4045.9821,300
Aug 15, 201946.0646.2346.0646.2345.8150,800
Aug 14, 201946.2646.2745.9845.9945.5849,800
Aug 13, 201946.3646.5146.3146.3545.9348,000
Aug 12, 201946.8246.8246.6246.6246.20144,100
Aug 09, 201947.6547.7147.5947.6947.2635,300
Aug 08, 201947.4447.6047.4447.5347.10101,800
Aug 07, 201947.3547.4247.2947.3746.9434,600
Aug 06, 201947.3147.3647.2547.2546.8228,600
Aug 05, 201947.2947.2947.0047.0146.59184,600
Aug 02, 201947.6747.6747.5847.6447.2125,400
Aug 01, 201947.7247.8247.6147.7647.3359,300
Aug 01, 20190.199 Dividend
Jul 31, 201948.0348.0447.7947.9147.2868,700
Jul 30, 201947.9247.9847.8547.9547.3258,300
Jul 29, 201948.0648.1047.8147.9747.34928,800
Jul 26, 201948.1148.1248.0148.1047.4769,800
Jul 25, 201948.0548.0947.9748.0147.3836,500
Jul 24, 201947.9148.0047.9047.9647.3388,400
Jul 23, 201947.8647.9547.8647.8847.2533,600
Jul 22, 201947.8647.8747.7947.8047.1756,900
Jul 19, 201947.6247.7847.6247.7247.09139,400
Jul 18, 201947.6847.7147.5847.7147.0878,100
Jul 17, 201947.7247.7347.6047.6046.9898,000
Jul 16, 201947.6747.7547.6247.6547.02134,800
Jul 15, 201947.6647.6947.5647.6747.0448,000
Jul 12, 201947.4347.5947.4347.5646.9448,800
Jul 11, 201947.5847.6347.3547.3746.7566,200
Jul 10, 201947.6447.7247.5847.6246.99254,700
Jul 09, 201947.5147.6047.5047.5346.9135,100
Jul 08, 201947.7747.7747.6747.7047.0747,800
Jul 05, 201947.8747.8847.6047.8347.2057,800
Jul 03, 201947.9148.0347.9147.9547.3233,700
Jul 02, 201947.8847.9947.8047.9447.31121,600
Jul 01, 201947.8747.9147.8247.8747.2458,800
Jul 01, 20190.208 Dividend
Jun 28, 201947.7847.8847.7247.7946.96177,500
Jun 27, 201947.5047.7247.5047.6946.8622,900
Jun 26, 201947.4047.5147.4047.4846.6587,300
Jun 25, 201947.4747.5447.2447.4946.66276,400
Jun 24, 201947.4547.5847.4547.5446.7129,900
Jun 21, 201947.6647.6847.3247.3246.50178,600
Jun 20, 201947.9147.9147.7347.8146.9894,900
Jun 19, 201947.2147.7247.2147.7046.8758,100
Jun 18, 201947.0447.3347.0447.2746.45155,800
Jun 17, 201946.8446.8746.8046.8646.0416,100
Jun 14, 201946.8746.9346.8246.8946.0724,700
Jun 13, 201946.8646.8746.8046.8746.0591,500
Jun 12, 201946.8846.9146.7946.8045.9832,700
Jun 11, 201946.7646.8546.6846.7945.9748,200
Jun 10, 201946.6946.7846.6946.7645.95117,000
Jun 07, 201946.6246.6546.5446.6345.8239,200
Jun 06, 201946.3546.4346.2746.3645.5530,000
Jun 05, 201946.2546.3146.1946.2145.4171,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...