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

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

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	37.26	37.33	36.99	36.93	190,426	36.93
4/03/2025	37.78	37.84	37.66	37.66	52,327	37.66
4/02/2025	38.06	38.10	38.00	38.07	60,860	38.07
4/01/2025	38.04	38.13	38.03	38.09	73,716	38.09
3/31/2025	38.05	38.25	38.05	38.23	53,334	38.23
3/28/2025	38.32	38.34	38.19	38.22	36,733	38.22
3/27/2025	38.29	38.32	38.25	38.25	278,831	38.25
3/26/2025	38.50	38.50	38.33	38.34	92,728	38.34
3/25/2025	38.50	38.56	38.48	38.54	48,755	38.54
3/24/2025	38.49	38.49	38.42	38.48	65,868	38.48
3/21/2025	38.43	38.44	38.33	38.39	44,597	38.39
3/20/2025	38.61	38.68	38.51	38.54	55,363	38.54
3/19/2025	38.45	38.62	38.43	38.60	52,213	38.60
3/18/2025	38.44	38.50	38.37	38.48	25,580	38.48
3/17/2025	38.43	38.48	38.39	38.46	260,940	38.46
3/14/2025	38.37	38.44	38.36	38.42	169,460	38.42
3/13/2025	38.42	38.42	38.31	38.33	260,018	38.33
3/12/2025	38.48	38.53	38.40	38.41	366,399	38.41
3/11/2025	38.46	38.47	38.33	38.34	245,367	38.34
3/10/2025	38.53	38.55	38.38	38.42	104,520	38.42
3/07/2025	38.51	38.58	38.45	38.54	78,595	38.54
3/06/2025	38.49	38.51	38.41	38.44	114,784	38.44
3/05/2025	38.65	38.76	38.56	38.63	191,164	38.63
3/04/2025	38.61	38.69	38.51	38.59	110,265	38.59
3/03/2025	38.68	38.75	38.57	38.64	96,182	38.64
2/28/2025	38.79	38.95	38.68	38.93	158,116	38.72
2/27/2025	38.83	38.84	38.71	38.72	353,940	38.51
2/26/2025	38.84	38.88	38.80	38.85	37,015	38.64
2/25/2025	38.77	38.80	38.68	38.77	81,636	38.56
2/24/2025	38.68	38.72	38.64	38.65	112,505	38.44
2/21/2025	38.72	38.75	38.63	38.65	102,515	38.44
2/20/2025	38.59	38.66	38.53	38.66	73,234	38.45
2/19/2025	38.54	38.60	38.53	38.58	60,415	38.37
2/18/2025	38.83	38.83	38.60	38.63	98,717	38.42
2/14/2025	38.72	38.77	38.71	38.73	45,891	38.52
2/13/2025	38.49	38.63	38.49	38.62	73,104	38.41
2/12/2025	38.27	38.44	38.25	38.40	61,726	38.18
2/11/2025	38.42	38.45	38.38	38.40	67,052	38.19
2/10/2025	38.56	38.61	38.50	38.54	76,236	38.33
2/07/2025	38.60	38.63	38.53	38.53	66,025	38.32
2/06/2025	38.65	38.69	38.61	38.67	149,718	38.46
2/05/2025	38.58	38.66	38.58	38.66	43,099	38.45
2/04/2025	38.38	38.54	38.25	38.52	77,824	38.31
2/03/2025	38.31	38.45	38.28	38.39	67,317	38.18
1/31/2025	38.77	38.79	38.60	38.66	36,034	38.18
1/30/2025	38.73	38.77	38.66	38.72	76,060	38.24
1/29/2025	38.67	38.69	38.55	38.62	34,551	38.14
1/28/2025	38.58	38.64	38.53	38.61	36,922	38.13
1/27/2025	38.54	38.63	38.54	38.63	65,960	38.15
1/24/2025	38.54	38.58	38.53	38.58	41,517	38.10
1/23/2025	38.38	38.49	38.37	38.49	171,446	38.02
1/22/2025	38.57	38.61	38.47	38.48	108,407	38.01
1/21/2025	38.50	38.58	38.44	38.58	96,693	38.10
1/17/2025	38.42	38.43	38.34	38.36	74,938	37.89
1/16/2025	38.30	38.38	38.25	38.34	69,810	37.87
1/15/2025	38.36	38.42	38.30	38.39	57,016	37.92
1/14/2025	38.02	38.08	37.97	38.07	38,813	37.60
1/13/2025	37.94	38.03	37.91	38.00	142,232	37.53
1/10/2025	38.13	38.16	37.99	38.00	603,410	37.53
1/08/2025	38.18	38.25	38.13	38.25	47,376	37.78
1/07/2025	38.39	38.41	38.18	38.24	67,960	37.77