iShares J.P. Morgan EM High Yield Bond ETF EMHY
38.55 USD 0.00 (+0.00%)
Regular-session close
38.55 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
38.49 Day range 38.58
38.38 52-week range 40.96
- YTD
- -4.51%
- 1 year
- -4.03%
EMHY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 38.57 | 38.58 | 38.49 | 38.55 | 0.00 | 0.00% | 99,603 |
| Nov 12, 2026 | 38.67 | 38.69 | 38.53 | 38.55 | -0.23 | -0.59% | 66,400 |
| Nov 11, 2026 | 38.74 | 38.79 | 38.71 | 38.78 | +0.03 | +0.08% | 70,200 |
| Nov 10, 2026 | 38.77 | 38.77 | 38.62 | 38.75 | -0.09 | -0.23% | 136,000 |
| Nov 9, 2026 | 38.81 | 38.85 | 38.74 | 38.84 | +0.23 | +0.60% | 112,100 |
| Nov 6, 2026 | 38.67 | 38.71 | 38.61 | 38.61 | +0.02 | +0.05% | 129,500 |
| Nov 5, 2026 | 38.73 | 38.76 | 38.57 | 38.59 | -0.19 | -0.49% | 122,500 |
| Nov 4, 2026 | 38.54 | 38.78 | 38.54 | 38.78 | +0.36 | +0.94% | 568,000 |
| Nov 3, 2026 | 38.49 | 38.50 | 38.42 | 38.42 | -0.07 | -0.18% | 141,300 |
| Nov 2, 2026 | 38.55 | 38.59 | 38.49 | 38.49 | -0.20 | -0.52% | 108,700 |
| Oct 30, 2026 | 38.75 | 38.77 | 38.62 | 38.69 | -0.13 | -0.33% | 87,900 |
| Oct 29, 2026 | 38.75 | 38.82 | 38.75 | 38.82 | +0.17 | +0.44% | 103,700 |
| Oct 28, 2026 | 38.68 | 38.71 | 38.60 | 38.65 | +0.02 | +0.05% | 71,200 |
| Oct 27, 2026 | 38.52 | 38.64 | 38.50 | 38.63 | +0.16 | +0.42% | 88,100 |
| Oct 26, 2026 | 38.50 | 38.57 | 38.44 | 38.47 | -0.15 | -0.39% | 144,000 |
| Oct 23, 2026 | 38.61 | 38.64 | 38.58 | 38.62 | -0.03 | -0.08% | 158,500 |
| Oct 22, 2026 | 38.53 | 38.65 | 38.53 | 38.65 | +0.03 | +0.08% | 120,100 |
| Oct 21, 2026 | 38.65 | 38.67 | 38.55 | 38.62 | +0.08 | +0.21% | 172,800 |
| Oct 20, 2026 | 38.46 | 38.62 | 38.45 | 38.54 | -0.01 | -0.03% | 154,300 |
| Oct 19, 2026 | 38.65 | 38.65 | 38.51 | 38.55 | -0.16 | -0.41% | 274,500 |
| Oct 16, 2026 | 38.79 | 38.83 | 38.68 | 38.71 | -0.11 | -0.28% | 79,800 |
| Oct 15, 2026 | 38.76 | 38.84 | 38.72 | 38.82 | +0.13 | +0.34% | 156,000 |
| Oct 14, 2026 | 38.63 | 38.70 | 38.63 | 38.69 | -0.06 | -0.15% | 103,600 |
| Oct 13, 2026 | 38.79 | 38.79 | 38.71 | 38.75 | +0.05 | +0.13% | 106,500 |
| Oct 12, 2026 | 38.70 | 38.71 | 38.66 | 38.70 | 0.00 | 0.00% | 203,900 |
| Oct 9, 2026 | 38.70 | 38.71 | 38.62 | 38.70 | +0.06 | +0.16% | 145,500 |
| Oct 8, 2026 | 38.54 | 38.64 | 38.49 | 38.64 | +0.07 | +0.18% | 137,500 |
| Oct 7, 2026 | 38.49 | 38.60 | 38.46 | 38.57 | -0.13 | -0.34% | 128,400 |
| Oct 6, 2026 | 38.65 | 38.75 | 38.65 | 38.70 | +0.21 | +0.55% | 116,100 |
| Oct 5, 2026 | 38.38 | 38.49 | 38.35 | 38.49 | +0.11 | +0.29% | 233,500 |
| Oct 2, 2026 | 38.45 | 38.48 | 38.35 | 38.38 | 0.00 | 0.00% | 352,400 |
| Oct 1, 2026 | 38.41 | 38.45 | 38.25 | 38.38 | -0.36 | -0.93% | 126,100 |
| Sep 30, 2026 | 38.94 | 38.97 | 38.72 | 38.74 | -0.21 | -0.54% | 173,300 |
| Sep 29, 2026 | 39.04 | 39.04 | 38.87 | 38.95 | +0.01 | +0.03% | 157,400 |
| Sep 28, 2026 | 38.97 | 39.01 | 38.91 | 38.94 | -0.32 | -0.82% | 182,000 |
| Sep 25, 2026 | 39.29 | 39.30 | 39.12 | 39.26 | -0.03 | -0.08% | 113,400 |
| Sep 24, 2026 | 39.46 | 39.47 | 39.25 | 39.29 | -0.13 | -0.33% | 127,700 |
| Sep 23, 2026 | 39.71 | 39.71 | 39.40 | 39.42 | -0.35 | -0.88% | 71,800 |
| Sep 22, 2026 | 39.81 | 39.83 | 39.74 | 39.77 | -0.01 | -0.03% | 57,800 |
| Sep 21, 2026 | 39.75 | 39.78 | 39.72 | 39.78 | +0.13 | +0.33% | 92,600 |
| Sep 18, 2026 | 39.71 | 39.71 | 39.65 | 39.65 | -0.06 | -0.15% | 48,800 |
| Sep 17, 2026 | 39.71 | 39.73 | 39.68 | 39.71 | +0.20 | +0.51% | 60,700 |
| Sep 16, 2026 | 39.60 | 39.65 | 39.49 | 39.51 | -0.03 | -0.08% | 373,400 |
| Sep 15, 2026 | 39.60 | 39.61 | 39.51 | 39.54 | -0.08 | -0.20% | 86,600 |
| Sep 14, 2026 | 39.62 | 39.69 | 39.58 | 39.62 | -0.12 | -0.30% | 98,100 |
| Sep 11, 2026 | 39.83 | 39.85 | 39.74 | 39.74 | -0.02 | -0.05% | 63,300 |
| Sep 10, 2026 | 39.81 | 39.83 | 39.75 | 39.76 | -0.18 | -0.45% | 166,600 |
| Sep 9, 2026 | 40.00 | 40.00 | 39.92 | 39.94 | -0.09 | -0.22% | 71,000 |
| Sep 8, 2026 | 40.03 | 40.07 | 40.02 | 40.03 | -0.05 | -0.12% | 78,600 |
| Sep 4, 2026 | 40.09 | 40.10 | 40.03 | 40.08 | +0.05 | +0.12% | 84,300 |
| Sep 3, 2026 | 40.06 | 40.21 | 40.00 | 40.03 | +0.08 | +0.20% | 104,200 |
| Sep 2, 2026 | 39.98 | 39.98 | 39.94 | 39.95 | +0.01 | +0.03% | 121,500 |
| Sep 1, 2026 | 40.00 | 40.02 | 39.91 | 39.94 | -0.28 | -0.70% | 65,500 |
| Aug 31, 2026 | 40.29 | 40.29 | 40.19 | 40.22 | -0.08 | -0.20% | 1,697,200 |
| Aug 28, 2026 | 40.41 | 40.43 | 40.30 | 40.30 | -0.11 | -0.27% | 86,000 |
| Aug 27, 2026 | 40.40 | 40.44 | 40.37 | 40.41 | -0.02 | -0.05% | 68,900 |
| Aug 26, 2026 | 40.43 | 40.44 | 40.39 | 40.43 | 0.00 | 0.00% | 44,600 |
| Aug 25, 2026 | 40.39 | 40.43 | 40.34 | 40.43 | +0.13 | +0.32% | 55,000 |
| Aug 24, 2026 | 40.29 | 40.32 | 40.28 | 40.30 | +0.04 | +0.10% | 36,400 |
| Aug 21, 2026 | 40.26 | 40.28 | 40.23 | 40.26 | +0.04 | +0.10% | 60,500 |
| Aug 20, 2026 | 40.25 | 40.32 | 40.22 | 40.22 | -0.12 | -0.30% | 78,500 |
| Aug 19, 2026 | 40.35 | 40.39 | 40.31 | 40.34 | +0.10 | +0.25% | 59,400 |
| Aug 18, 2026 | 40.21 | 40.26 | 40.19 | 40.24 | -0.05 | -0.12% | 92,700 |
| Aug 17, 2026 | 40.32 | 40.33 | 40.28 | 40.29 | -0.09 | -0.22% | 77,200 |
| Aug 14, 2026 | 40.43 | 40.45 | 40.36 | 40.38 | -0.05 | -0.12% | 47,700 |
65 days, newest first. Daily bars as drawn on the EMHY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.