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:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	39.20	39.25	39.12	39.18	66,608	39.18
7/30/2025	39.16	39.19	39.07	39.16	40,533	39.16
7/29/2025	39.16	39.20	39.12	39.18	45,001	39.18
7/28/2025	39.07	39.12	39.04	39.09	36,338	39.09
7/25/2025	38.99	39.09	38.98	39.09	31,365	39.09
7/24/2025	38.91	39.03	38.90	38.99	51,083	38.99
7/23/2025	38.95	38.98	38.89	38.98	28,251	38.98
7/22/2025	38.83	38.95	38.82	38.91	120,890	38.91
7/21/2025	38.83	38.91	38.82	38.83	115,300	38.83
7/18/2025	38.71	38.74	38.70	38.71	28,746	38.71
7/17/2025	38.60	38.67	38.59	38.66	43,376	38.66
7/16/2025	38.58	38.63	38.51	38.61	75,677	38.61
7/15/2025	38.72	38.72	38.55	38.59	25,597	38.59
7/14/2025	38.67	38.70	38.65	38.69	183,268	38.69
7/11/2025	38.75	38.75	38.65	38.67	35,969	38.67
7/10/2025	38.79	38.82	38.74	38.79	25,531	38.79
7/09/2025	38.67	38.83	38.67	38.82	71,732	38.82
7/08/2025	38.66	38.66	38.55	38.58	28,612	38.58
7/07/2025	38.78	38.79	38.67	38.72	194,274	38.72
7/03/2025	38.76	38.91	38.76	38.88	16,864	38.88
7/02/2025	38.71	38.77	38.70	38.76	66,146	38.76
7/01/2025	38.79	38.86	38.73	38.85	133,899	38.85
6/30/2025	38.88	38.97	38.88	38.97	59,575	38.76
6/27/2025	38.74	38.83	38.73	38.81	45,871	38.60
6/26/2025	38.71	38.80	38.68	38.79	76,480	38.58
6/25/2025	38.62	38.69	38.59	38.68	44,818	38.47
6/24/2025	38.52	38.71	38.52	38.70	61,426	38.49
6/23/2025	38.34	38.48	38.33	38.46	20,920	38.25
6/20/2025	38.32	38.39	38.28	38.37	59,531	38.16
6/18/2025	38.37	38.37	38.24	38.31	41,056	38.10
6/17/2025	38.34	38.36	38.30	38.30	39,506	38.09
6/16/2025	38.32	38.44	38.30	38.33	35,373	38.12
6/13/2025	38.34	38.34	38.23	38.27	29,037	38.06
6/12/2025	38.40	38.45	38.40	38.44	24,887	38.23
6/11/2025	38.43	38.48	38.41	38.45	42,562	38.24
6/10/2025	38.29	38.41	38.27	38.41	67,658	38.20
6/09/2025	38.14	38.25	38.14	38.17	80,608	37.97
6/06/2025	38.13	38.15	38.08	38.08	79,517	37.87
6/05/2025	38.24	38.24	38.05	38.09	71,942	37.88
6/04/2025	38.19	38.27	38.18	38.20	129,702	37.99
6/03/2025	38.08	38.16	37.98	38.15	61,361	37.94
6/02/2025	37.97	38.06	37.92	38.02	53,345	37.81
5/30/2025	38.17	38.23	38.12	38.23	31,390	37.80
5/29/2025	38.27	38.27	38.17	38.19	29,228	37.76
5/28/2025	38.20	38.23	38.11	38.18	45,023	37.75
5/27/2025	38.21	38.28	38.16	38.23	77,575	37.80
5/23/2025	38.01	38.09	37.96	38.06	63,454	37.64
5/22/2025	37.94	38.11	37.92	38.02	55,115	37.60
5/21/2025	38.11	38.18	37.88	37.89	193,591	37.47
5/20/2025	38.27	38.27	38.11	38.23	518,868	37.80
5/19/2025	38.12	38.36	38.12	38.35	51,269	37.92
5/16/2025	38.29	38.32	38.20	38.29	48,172	37.86
5/15/2025	38.11	38.25	38.08	38.15	71,855	37.73
5/14/2025	38.20	38.20	38.06	38.12	46,485	37.70
5/13/2025	38.25	38.32	38.19	38.23	45,745	37.80
5/12/2025	38.17	38.26	38.11	38.20	63,970	37.77
5/09/2025	37.82	37.87	37.79	37.84	34,185	37.42
5/08/2025	37.82	37.86	37.75	37.75	35,691	37.33
5/07/2025	37.77	37.82	37.58	37.79	60,140	37.37
5/06/2025	37.51	37.73	37.50	37.67	81,211	37.25
5/05/2025	37.59	37.59	37.46	37.46	71,366	37.04
5/02/2025	37.66	37.69	37.56	37.62	104,600	37.20
5/01/2025	37.68	37.69	37.54	37.60	82,680	37.18