CBOE : EMHY

iShares J.P. Morgan EM High Yield Bond ETF — Stock Chart

$40.1 USD

-$0.19 (-0.47%)

Volume
5.39K
Average Volume
87.48K
Market Capitalization
$604.39M
P/E Ratio
Dividend Yield
%
Price Target
Year High
$40.99
Year Low
$38.86
Day High
—
Day Low
—
Payout Ratio
Current Ratio
EMHY Price Chart
Historical Price Data
Date Opening Price Closing Price %Chg Volume
2026-07-23 $40.31 $40.13 -0.46% 2801
2026-07-22 $40.31 $40.29 -0.05% 114.85K
2026-07-21 $40.40 $40.35 -0.12% 108.8K
2026-07-20 $40.41 $40.34 -0.17% 60400
2026-07-17 $40.36 $40.35 -0.02% 55600
2026-07-16 $40.36 $40.37 0.02% 54600
2026-07-15 $40.44 $40.42 -0.05% 64300
2026-07-14 $40.45 $40.39 -0.15% 85528
2026-07-13 $40.42 $40.30 -0.30% 148.24K
2026-07-10 $40.48 $40.51 0.07% 43600
2026-07-09 $40.42 $40.51 0.22% 161.82K
2026-07-08 $40.42 $40.41 -0.02% 147.7K
2026-07-07 $40.53 $40.49 -0.10% 68324
2026-07-06 $40.56 $40.58 0.05% 65800
2026-07-02 $40.48 $40.55 0.17% 207.72K
2026-07-01 $40.41 $40.45 0.10% 92112
2026-06-30 $40.73 $40.67 -0.15% 58800
2026-06-29 $40.65 $40.70 0.12% 64200
2026-06-26 $40.61 $40.59 -0.05% 80631
2026-06-25 $40.67 $40.64 -0.07% 88900
2026-06-24 $40.61 $40.64 0.07% 128.32K
2026-06-23 $40.55 $40.57 0.05% 184.1K
2026-06-22 $40.66 $40.63 -0.07% 76200
2026-06-18 $40.77 $40.75 -0.05% 59300
2026-06-17 $40.74 $40.60 -0.34% 117.93K
2026-06-16 $40.79 $40.74 -0.12% 101.92K
2026-06-15 $40.74 $40.76 0.05% 54011
2026-06-12 $40.56 $40.60 0.10% 71919
2026-06-11 $40.34 $40.56 0.55% 91235
2026-06-10 $40.27 $40.22 -0.12% 63731
2026-06-09 $40.38 $40.36 -0.05% 61236
2026-06-08 $40.31 $40.26 -0.12% 62940
2026-06-05 $40.37 $40.26 -0.27% 112.5K
2026-06-04 $40.44 $40.50 0.15% 66403
2026-06-03 $40.42 $40.39 -0.07% 65400
2026-06-02 $40.49 $40.54 0.12% 83430
2026-06-01 $40.42 $40.45 0.07% 63629
2026-05-29 $40.63 $40.64 0.02% 55100
2026-05-28 $40.46 $40.60 0.35% 97500
2026-05-27 $40.43 $40.48 0.12% 143.5K
2026-05-26 $40.33 $40.32 -0.02% 86600
2026-05-22 $40.17 $40.14 -0.07% 39634
2026-05-21 $40.01 $40.07 0.15% 154.73K
2026-05-20 $39.90 $40.12 0.55% 83119
2026-05-19 $39.92 $39.87 -0.13% 63003
2026-05-18 $40.10 $40.05 -0.12% 100.3K
2026-05-15 $40.14 $40.03 -0.27% 113K
2026-05-14 $40.35 $40.31 -0.10% 62500
2026-05-13 $40.32 $40.29 -0.07% 39500
2026-05-12 $40.42 $40.40 -0.05% 50400
2026-05-11 $40.52 $40.47 -0.12% 74341
2026-05-08 $40.53 $40.54 0.02% 61417
2026-05-07 $40.57 $40.42 -0.37% 131.43K
2026-05-06 $40.46 $40.52 0.15% 104.63K
2026-05-05 $40.19 $40.28 0.22% 108.1K
2026-05-04 $40.23 $40.06 -0.42% 143.5K
2026-05-01 $40.27 $40.28 0.02% 77208
2026-04-30 $40.36 $40.39 0.07% 86903
2026-04-29 $40.31 $40.24 -0.17% 44300
2026-04-28 $40.31 $40.35 0.10% 73900
2026-04-27 $40.46 $40.39 -0.17% 138.9K
2026-04-24 $40.45 $40.48 0.07% 79716
2026-04-23 $40.53 $40.42 -0.27% 48000
2026-04-22 $40.58 $40.57 -0.02% 63500
2026-04-21 $40.61 $40.48 -0.32% 67100
2026-04-20 $40.66 $40.62 -0.10% 77100
2026-04-17 $40.68 $40.65 -0.07% 97200
2026-04-16 $40.44 $40.35 -0.22% 77924
2026-04-15 $40.41 $40.45 0.10% 56406
2026-04-14 $40.41 $40.49 0.20% 178.8K
2026-04-13 $40.06 $40.27 0.52% 75425
2026-04-10 $40.15 $40.08 -0.17% 71200
2026-04-09 $39.90 $40.07 0.43% 183.7K
2026-04-08 $40.05 $39.94 -0.27% 107.04K
2026-04-07 $39.33 $39.40 0.18% 102.32K
2026-04-06 $39.31 $39.40 0.23% 61100
2026-04-02 $39.13 $39.37 0.61% 100.93K
2026-04-01 $39.30 $39.30 0.00% 125.52K
2026-03-31 $39.27 $39.38 0.28% 91430
2026-03-30 $39.14 $38.98 -0.41% 111.31K
2026-03-27 $39.16 $38.98 -0.46% 629.9K
2026-03-26 $39.50 $39.35 -0.38% 330.5K
2026-03-25 $39.59 $39.67 0.20% 342.1K
2026-03-24 $39.36 $39.33 -0.08% 61600
2026-03-23 $39.33 $39.52 0.48% 181.25K
2026-03-20 $39.46 $39.12 -0.86% 241.22K
2026-03-19 $39.48 $39.66 0.46% 346.2K
2026-03-18 $39.81 $39.60 -0.53% 41200
2026-03-17 $39.83 $39.90 0.18% 80000
2026-03-16 $39.75 $39.72 -0.08% 69800