iShares JP Morgan EM High... (EMHY)
CBOE: EMHY
· Real-Time Price · USD
39.52
-0.17 (-0.43%)
At close: Oct 01, 2025, 3:50 PM
EMHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 39.75 | 39.81 | 39.67 | 39.69 | 39.69 | -0.23% | 38,375 |
| Sep 29, 2025 | 39.79 | 39.83 | 39.76 | 39.78 | 39.78 | -0.03% | 42,500 |
| Sep 26, 2025 | 39.85 | 39.87 | 39.77 | 39.79 | 39.79 | -0.28% | 52,413 |
| Sep 25, 2025 | 39.96 | 39.96 | 39.80 | 39.90 | 39.90 | -0.40% | 178,445 |
| Sep 24, 2025 | 40.06 | 40.08 | 39.98 | 40.06 | 40.06 | 0.20% | 51,147 |
| Sep 23, 2025 | 39.95 | 40.08 | 39.93 | 39.98 | 39.98 | 0.23% | 70,423 |
| Sep 22, 2025 | 39.75 | 39.89 | 39.75 | 39.89 | 39.89 | 0.63% | 79,420 |
| Sep 19, 2025 | 39.66 | 39.67 | 39.58 | 39.64 | 39.64 | -0.03% | 89,133 |
| Sep 18, 2025 | 39.77 | 39.82 | 39.64 | 39.65 | 39.65 | -0.83% | 86,100 |
| Sep 17, 2025 | 39.99 | 40.10 | 39.78 | 39.98 | 39.98 | 0.20% | 100,524 |
| Sep 16, 2025 | 39.98 | 39.98 | 39.86 | 39.90 | 39.90 | -0.20% | 592,544 |
| Sep 15, 2025 | 39.94 | 40.00 | 39.94 | 39.98 | 39.98 | 0.18% | 86,544 |
| Sep 12, 2025 | 39.97 | 39.97 | 39.86 | 39.91 | 39.91 | -0.30% | 63,600 |
| Sep 11, 2025 | 39.95 | 40.08 | 39.94 | 40.03 | 40.03 | 0.38% | 89,700 |
| Sep 10, 2025 | 39.75 | 39.93 | 39.75 | 39.88 | 39.88 | 0.50% | 393,640 |
| Sep 9, 2025 | 39.68 | 39.70 | 39.62 | 39.68 | 39.68 | 0.00% | 63,805 |
| Sep 8, 2025 | 39.64 | 39.72 | 39.63 | 39.68 | 39.68 | -0.33% | 47,236 |
| Sep 5, 2025 | 39.65 | 39.84 | 39.65 | 39.81 | 39.81 | 0.68% | 183,243 |
| Sep 4, 2025 | 39.52 | 39.56 | 39.45 | 39.54 | 39.54 | 0.13% | 209,300 |
| Sep 3, 2025 | 39.36 | 39.52 | 39.36 | 39.49 | 39.49 | 0.38% | 60,811 |
Page 1 of 136