iShares J.P. Morgan EM High Yield Bond ETF

EMHY
🏛️ usa →
39.79
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 35.00 35.03 34.89 34.98 0.0M
2022-12-29 35.02 35.12 35.00 35.06 0.1M
2022-12-28 34.97 35.08 34.77 34.77 0.0M
2022-12-27 35.07 35.07 34.92 34.93 0.1M
2022-12-23 35.10 35.14 34.96 35.13 0.0M
2022-12-22 35.35 35.35 35.10 35.23 0.1M
2022-12-21 35.16 35.41 35.15 35.39 0.1M
2022-12-20 34.79 35.00 34.79 34.94 0.1M
2022-12-19 35.09 35.09 34.90 34.94 0.0M
2022-12-16 34.99 35.10 34.96 35.09 0.0M
2022-12-15 35.32 35.32 35.08 35.16 0.0M
2022-12-14 35.60 35.74 35.29 35.55 0.1M
2022-12-13 36.03 36.08 35.58 35.65 0.0M
2022-12-12 35.32 35.38 35.22 35.33 0.0M
2022-12-09 35.24 35.39 35.19 35.19 0.0M
2022-12-08 35.26 35.45 35.24 35.28 0.0M
2022-12-07 35.07 35.27 35.07 35.27 0.0M
2022-12-06 35.06 35.07 34.77 34.87 0.1M
2022-12-05 35.42 35.44 35.00 35.00 0.1M
2022-12-02 35.15 35.54 35.15 35.52 0.0M
2022-12-01 35.30 35.69 35.18 35.65 0.1M
2022-11-30 34.95 35.31 34.90 35.31 0.0M
2022-11-29 34.79 34.87 34.72 34.87 0.1M
2022-11-28 34.72 34.77 34.54 34.57 0.0M
2022-11-25 34.55 34.72 34.55 34.69 0.0M
2022-11-23 34.34 34.49 34.32 34.44 0.0M
2022-11-22 34.12 34.33 34.12 34.33 0.1M
2022-11-21 34.05 34.06 33.88 33.98 0.1M
2022-11-18 34.10 34.12 33.85 33.96 0.0M
2022-11-17 33.80 34.01 33.80 33.92 0.1M
2022-11-16 34.28 34.36 34.18 34.23 0.1M
2022-11-15 34.19 34.36 33.80 34.36 0.0M
2022-11-14 33.87 34.00 33.77 33.80 0.0M
2022-11-11 33.94 33.98 33.73 33.93 0.0M
2022-11-10 33.30 33.83 33.30 33.83 0.2M
2022-11-09 32.87 33.09 32.53 32.56 0.1M
2022-11-08 32.80 33.08 32.78 32.97 0.3M
2022-11-07 32.78 32.80 32.46 32.74 0.0M
2022-11-04 32.46 32.77 32.42 32.75 0.2M
2022-11-03 31.90 32.20 31.82 32.13 0.0M
2022-11-02 32.48 32.68 32.14 32.20 0.0M
2022-11-01 32.30 32.47 32.20 32.44 0.1M
2022-10-31 32.31 32.31 31.88 32.08 0.1M
2022-10-28 32.41 32.63 32.40 32.57 0.1M
2022-10-27 32.47 32.60 32.43 32.46 0.0M
2022-10-26 32.32 32.64 32.31 32.44 0.1M
2022-10-25 32.00 32.42 32.00 32.40 0.1M
2022-10-24 31.87 32.09 31.80 31.96 0.1M
2022-10-21 31.69 32.12 31.52 32.12 0.1M
2022-10-20 31.70 32.02 31.59 31.67 0.0M
2022-10-19 32.00 32.12 31.89 31.95 0.1M
2022-10-18 32.27 32.40 31.99 32.35 0.0M
2022-10-17 32.18 32.32 32.05 32.05 0.0M
2022-10-14 32.38 32.38 31.91 31.94 0.0M
2022-10-13 31.80 32.31 31.56 32.09 0.1M
2022-10-12 32.22 32.36 32.19 32.23 0.1M
2022-10-11 32.20 32.49 32.20 32.33 0.0M
2022-10-10 32.55 32.55 32.21 32.36 0.0M
2022-10-07 32.69 32.69 32.34 32.40 0.1M
2022-10-06 33.01 33.10 32.80 32.85 0.0M
2022-10-05 32.99 33.09 32.77 32.94 0.0M
2022-10-04 33.31 33.38 33.15 33.28 0.4M
2022-10-03 32.55 32.90 32.55 32.69 0.2M
2022-09-30 32.63 32.65 32.00 32.43 0.1M
2022-09-29 32.64 32.64 32.15 32.34 0.2M
2022-09-28 32.35 32.94 32.26 32.90 0.3M
2022-09-27 32.86 32.91 32.21 32.24 0.1M
2022-09-26 32.99 33.05 32.51 32.62 0.3M
2022-09-23 33.64 33.64 33.11 33.25 0.1M
2022-09-22 34.04 34.05 33.70 33.87 0.0M
2022-09-21 34.23 34.36 33.99 34.00 0.0M
2022-09-20 34.17 34.22 34.08 34.14 0.0M
2022-09-19 34.24 34.48 34.24 34.47 0.0M
2022-09-16 34.27 34.45 34.25 34.37 0.0M
2022-09-15 34.54 34.74 34.43 34.51 0.0M
2022-09-14 34.48 34.64 34.43 34.52 0.1M
2022-09-13 34.63 34.70 34.46 34.51 0.1M
2022-09-12 35.22 35.26 35.07 35.10 0.1M
2022-09-09 34.95 35.08 34.92 35.04 0.0M
2022-09-08 34.63 34.87 34.54 34.87 0.2M
2022-09-07 34.25 34.66 34.21 34.66 0.0M
2022-09-06 34.40 34.40 34.15 34.19 0.0M
2022-09-02 34.51 34.80 34.25 34.41 0.0M
2022-09-01 34.27 34.38 34.15 34.36 0.1M
2022-08-31 34.67 34.68 34.15 34.46 0.1M
2022-08-30 34.87 34.89 34.49 34.66 0.0M
2022-08-29 34.86 34.86 34.74 34.76 0.2M
2022-08-26 35.46 35.51 34.90 34.91 0.0M
2022-08-25 35.25 35.50 35.13 35.50 0.0M
2022-08-24 35.20 35.26 35.09 35.11 0.0M
2022-08-23 34.94 35.16 34.91 35.07 0.1M
2022-08-22 34.73 34.73 34.57 34.61 0.0M
2022-08-19 35.12 35.14 34.89 34.91 0.2M
2022-08-18 35.43 35.45 35.25 35.40 0.2M
2022-08-17 35.36 35.49 35.23 35.46 0.0M
2022-08-16 35.83 35.92 35.77 35.84 0.1M
2022-08-15 36.02 36.23 36.00 36.16 0.1M
2022-08-12 35.95 36.22 35.89 36.21 0.0M
2022-08-11 36.20 36.31 35.94 36.01 0.1M
2022-08-10 35.69 36.07 35.69 36.00 0.3M
2022-08-09 35.65 35.67 35.25 35.26 0.1M
2022-08-08 35.60 35.89 35.60 35.89 0.0M
2022-08-05 35.02 35.36 35.00 35.34 0.3M
2022-08-04 35.38 35.54 35.29 35.31 0.0M
2022-08-03 34.79 35.27 34.78 35.22 0.2M
2022-08-02 34.84 34.87 34.63 34.63 0.0M
2022-08-01 34.91 35.16 34.87 35.02 0.0M
2022-07-29 35.00 35.22 34.96 35.16 0.0M
2022-07-28 34.45 34.97 34.45 34.94 0.3M
2022-07-27 33.80 34.33 33.79 34.31 0.1M
2022-07-26 33.86 33.88 33.67 33.71 0.0M
2022-07-25 33.94 34.08 33.92 34.08 0.4M
2022-07-22 33.77 33.96 33.77 33.96 0.0M
2022-07-21 33.64 33.79 33.61 33.77 0.0M
2022-07-20 33.37 33.58 33.35 33.57 0.1M
2022-07-19 32.93 33.38 32.92 33.36 0.1M
2022-07-18 33.10 33.24 32.79 32.81 0.1M
2022-07-15 32.89 32.94 32.78 32.89 0.4M
2022-07-14 32.75 32.83 32.57 32.61 0.1M
2022-07-13 32.63 33.05 32.61 32.98 0.1M
2022-07-12 33.21 33.23 33.04 33.14 0.1M
2022-07-11 33.71 33.77 33.35 33.44 0.1M
2022-07-08 33.87 33.95 33.74 33.85 0.1M
2022-07-07 33.88 34.03 33.88 33.90 0.2M
2022-07-06 33.84 33.90 33.75 33.77 0.1M
2022-07-05 34.07 34.10 33.93 34.08 0.2M
2022-07-01 34.41 34.63 34.33 34.55 0.1M
2022-06-30 34.16 34.43 33.96 34.43 0.1M
2022-06-29 34.12 34.28 34.00 34.24 0.1M
2022-06-28 34.48 34.52 34.17 34.19 0.3M
2022-06-27 34.93 34.94 34.43 34.45 0.4M
2022-06-24 34.94 35.18 34.94 35.02 0.1M
2022-06-23 35.02 35.04 34.83 35.01 0.2M
2022-06-22 34.97 35.10 34.82 34.89 0.8M
2022-06-21 35.05 35.22 34.99 35.05 0.1M
2022-06-17 35.10 35.25 34.89 35.11 0.1M
2022-06-16 34.98 35.12 34.70 34.88 0.1M
2022-06-15 35.32 35.76 34.96 35.74 0.1M
2022-06-14 35.04 35.15 34.63 34.78 0.1M
2022-06-13 35.10 35.13 34.58 34.83 0.1M
2022-06-10 36.11 36.11 35.66 35.68 0.1M
2022-06-09 36.52 36.56 36.17 36.21 0.1M
2022-06-08 36.87 36.87 36.65 36.65 0.1M
2022-06-07 36.88 37.03 36.87 37.00 0.1M
2022-06-06 37.25 37.25 36.89 36.90 0.1M
2022-06-03 37.22 37.37 37.18 37.30 0.1M
2022-06-02 37.29 37.52 37.14 37.52 0.2M
2022-06-01 37.27 37.35 36.99 37.11 0.1M
2022-05-31 37.44 37.45 37.23 37.33 0.1M
2022-05-27 37.60 37.83 37.47 37.51 0.1M
2022-05-26 37.36 37.56 37.36 37.48 0.1M
2022-05-25 37.04 37.40 37.04 37.40 0.1M
2022-05-24 36.81 37.07 36.76 37.07 0.1M
2022-05-23 36.81 36.91 36.66 36.86 0.1M
2022-05-20 36.62 36.70 36.46 36.70 0.1M
2022-05-19 36.39 36.65 36.36 36.56 0.0M
2022-05-18 36.65 36.65 36.38 36.39 0.0M
2022-05-17 36.75 36.81 36.69 36.77 0.1M
2022-05-16 36.76 36.84 36.62 36.62 0.1M
2022-05-13 36.87 37.01 36.73 36.84 0.2M
2022-05-12 36.76 36.93 36.65 36.80 0.1M
2022-05-11 36.85 37.14 36.73 36.91 0.1M
2022-05-10 37.04 37.05 36.84 36.90 0.1M
2022-05-09 36.94 36.95 36.60 36.83 0.1M
2022-05-06 37.34 37.34 37.11 37.21 0.5M
2022-05-05 37.73 37.74 37.36 37.59 0.1M
2022-05-04 37.61 38.18 37.49 38.18 0.1M
2022-05-03 37.60 37.69 37.54 37.59 0.1M
2022-05-02 37.59 37.64 37.24 37.42 0.1M
2022-04-29 38.06 38.15 37.74 37.80 0.2M
2022-04-28 38.15 38.31 37.95 38.23 0.1M
2022-04-27 38.17 38.30 38.13 38.14 0.1M
2022-04-26 38.52 38.53 38.19 38.20 0.0M
2022-04-25 38.30 38.56 38.21 38.52 0.1M
2022-04-22 38.50 38.58 37.87 38.21 0.0M
2022-04-21 38.78 38.80 38.43 38.52 0.1M
2022-04-20 38.84 38.84 38.74 38.82 0.1M
2022-04-19 38.54 38.68 38.53 38.64 0.1M
2022-04-18 38.64 38.86 38.63 38.65 0.1M
2022-04-14 38.86 38.86 38.58 38.58 0.1M
2022-04-13 38.79 38.89 38.79 38.83 0.0M
2022-04-12 38.80 38.95 38.73 38.76 0.1M
2022-04-11 38.87 38.87 38.60 38.61 0.0M
2022-04-08 39.13 39.22 39.00 39.03 0.1M
2022-04-07 39.42 39.43 39.06 39.19 0.1M
2022-04-06 39.24 39.59 39.15 39.45 0.1M
2022-04-05 39.67 39.76 39.41 39.41 0.1M
2022-04-04 39.67 39.99 39.67 39.91 0.1M
2022-04-01 39.47 39.80 39.34 39.67 0.1M
2022-03-31 39.78 39.88 39.62 39.79 0.1M
2022-03-30 39.72 39.89 39.69 39.76 0.1M
2022-03-29 39.78 40.02 39.70 39.93 0.3M
2022-03-28 39.18 39.41 39.12 39.41 0.0M
2022-03-25 39.04 39.10 38.83 39.10 0.1M
2022-03-24 38.76 38.98 38.74 38.98 0.0M
2022-03-23 38.77 38.90 38.75 38.84 0.0M
2022-03-22 38.77 38.95 38.75 38.87 0.0M
2022-03-21 38.80 38.99 38.76 38.78 0.1M
2022-03-18 38.84 39.10 38.75 39.01 0.1M
2022-03-17 38.70 39.17 38.67 38.96 0.0M
2022-03-16 38.64 38.89 38.15 38.81 0.1M
2022-03-15 37.94 38.22 37.94 38.12 0.0M
2022-03-14 37.91 38.12 37.83 38.00 0.1M
2022-03-11 38.35 38.35 37.88 37.93 0.1M
2022-03-10 38.09 38.29 37.99 38.24 0.0M
2022-03-09 38.16 38.40 38.02 38.20 0.1M
2022-03-08 37.75 38.08 37.59 37.73 0.4M
2022-03-07 37.92 37.92 37.55 37.56 0.2M
2022-03-04 38.30 38.33 37.87 37.92 0.1M
2022-03-03 38.92 38.94 38.63 38.69 0.1M
2022-03-02 39.12 39.58 39.04 39.16 0.3M
2022-03-01 39.44 39.59 39.05 39.16 0.2M
2022-02-28 39.56 39.97 39.35 39.74 0.2M
2022-02-25 40.52 40.59 40.23 40.41 0.2M
2022-02-24 39.34 40.05 39.34 40.05 0.2M
2022-02-23 40.76 40.76 40.27 40.33 0.3M
2022-02-22 41.06 41.15 40.77 40.83 0.1M
2022-02-18 41.33 41.33 41.15 41.28 0.1M
2022-02-17 41.33 41.36 41.16 41.19 0.1M
2022-02-16 41.45 41.45 41.34 41.42 0.1M
2022-02-15 41.39 41.50 41.31 41.36 0.1M
2022-02-14 41.26 41.29 41.06 41.16 0.1M
2022-02-11 41.42 41.50 40.86 40.96 0.1M
2022-02-10 41.63 41.70 41.26 41.26 0.2M
2022-02-09 41.76 41.77 41.65 41.74 0.1M
2022-02-08 41.57 41.61 41.45 41.61 0.2M
2022-02-07 41.61 41.73 41.59 41.64 0.2M
2022-02-04 41.66 41.68 41.50 41.64 0.1M
2022-02-03 41.91 41.96 41.73 41.79 0.1M
2022-02-02 42.02 42.10 41.99 42.07 0.1M
2022-02-01 41.91 41.95 41.74 41.91 0.1M
2022-01-31 41.93 42.06 41.88 42.06 0.1M
2022-01-28 41.82 42.00 41.73 41.92 0.1M
2022-01-27 41.98 42.07 41.74 41.81 0.2M
2022-01-26 41.98 42.10 41.65 41.65 0.2M
2022-01-25 41.73 41.89 41.68 41.85 0.1M
2022-01-24 41.80 41.80 41.53 41.73 0.2M
2022-01-21 42.00 42.05 41.87 41.87 0.1M
2022-01-20 41.84 42.00 41.75 41.75 0.2M
2022-01-19 41.75 41.82 41.57 41.57 0.1M
2022-01-18 41.40 41.40 41.16 41.29 0.4M
2022-01-14 41.63 41.67 41.50 41.56 0.1M
2022-01-13 41.95 41.95 41.81 41.83 0.1M
2022-01-12 42.07 42.14 42.04 42.05 0.1M
2022-01-11 42.13 42.16 41.98 42.12 0.2M
2022-01-10 42.11 42.15 41.91 42.15 0.2M
2022-01-07 42.32 42.34 42.19 42.31 0.1M
2022-01-06 42.28 42.40 42.28 42.40 0.1M
2022-01-05 42.69 42.69 42.34 42.35 0.1M
2022-01-04 42.71 42.76 42.64 42.74 0.0M
2022-01-03 43.06 43.06 42.76 42.76 0.1M