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:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	40.24	40.33	40.24	40.31	79,356	40.31
12/02/2025	40.11	40.24	40.10	40.23	69,260	40.23
12/01/2025	40.05	40.13	40.05	40.07	70,063	40.07
11/28/2025	40.35	40.36	40.33	40.36	56,692	40.36
11/26/2025	40.30	40.40	40.29	40.37	93,071	40.37
11/25/2025	40.23	40.32	40.21	40.29	123,436	40.29
11/24/2025	40.21	40.28	40.17	40.27	76,896	40.27
11/21/2025	40.15	40.21	40.08	40.16	94,603	40.16
11/20/2025	40.23	40.28	40.03	40.07	291,131	40.07
11/19/2025	40.16	40.22	40.14	40.19	93,560	40.19
11/18/2025	40.16	40.20	40.09	40.14	110,818	40.14
11/17/2025	40.20	40.27	40.13	40.19	140,491	40.19
11/14/2025	40.15	40.24	40.13	40.24	98,412	40.24
11/13/2025	40.28	40.29	40.15	40.17	77,205	40.17
11/12/2025	40.30	40.33	40.28	40.33	58,977	40.33
11/11/2025	40.20	40.35	40.20	40.35	71,201	40.35
11/10/2025	40.18	40.23	40.14	40.22	63,407	40.22
11/07/2025	39.99	40.14	39.95	40.14	111,842	40.14
11/06/2025	40.07	40.10	39.98	40.05	93,605	40.05
11/05/2025	40.00	40.01	39.95	39.96	88,004	39.96
11/04/2025	39.95	40.00	39.92	39.95	153,392	39.95
11/03/2025	40.10	40.10	39.97	39.99	122,995	39.99
10/31/2025	40.36	40.36	40.26	40.31	130,410	40.09
10/30/2025	40.25	40.34	40.15	40.20	93,761	39.98
10/29/2025	40.41	40.43	40.26	40.27	111,146	40.05
10/28/2025	40.40	40.42	40.34	40.39	54,042	40.17
10/27/2025	40.27	40.40	40.27	40.39	69,227	40.17
10/24/2025	39.91	39.93	39.87	39.93	60,888	39.72
10/23/2025	39.73	39.80	39.72	39.72	121,126	39.51
10/22/2025	39.80	39.80	39.69	39.74	60,009	39.53
10/21/2025	39.94	39.94	39.85	39.85	56,217	39.64
10/20/2025	39.76	39.84	39.73	39.83	49,648	39.62
10/17/2025	39.67	39.68	39.58	39.64	69,750	39.43
10/16/2025	39.73	39.78	39.60	39.66	367,468	39.45
10/15/2025	39.67	39.75	39.60	39.71	93,874	39.50
10/14/2025	39.48	39.62	39.40	39.50	194,626	39.29
10/13/2025	39.44	39.60	39.44	39.59	93,063	39.38
10/10/2025	39.59	39.60	39.19	39.20	294,967	38.99
10/09/2025	39.64	39.65	39.55	39.65	71,418	39.43
10/08/2025	39.60	39.65	39.58	39.62	158,293	39.41
10/07/2025	39.63	39.67	39.53	39.53	88,939	39.32
10/06/2025	39.66	39.68	39.62	39.66	88,386	39.45
10/03/2025	39.60	39.68	39.58	39.67	123,108	39.46
10/02/2025	39.49	39.57	39.44	39.56	121,962	39.35
10/01/2025	39.42	39.55	39.42	39.52	80,749	39.31
9/30/2025	39.75	39.81	39.66	39.69	38,407	39.25
9/29/2025	39.79	39.83	39.76	39.78	42,478	39.34
9/26/2025	39.85	39.87	39.77	39.79	52,413	39.35
9/25/2025	39.96	39.96	39.80	39.90	178,445	39.46
9/24/2025	40.06	40.08	39.98	40.06	51,147	39.62
9/23/2025	39.95	40.08	39.93	39.98	70,423	39.54
9/22/2025	39.75	39.89	39.75	39.89	79,401	39.45
9/19/2025	39.66	39.67	39.58	39.64	89,133	39.20
9/18/2025	39.77	39.82	39.64	39.65	86,081	39.21
9/17/2025	39.99	40.10	39.78	39.98	100,475	39.54
9/16/2025	39.98	39.98	39.86	39.90	592,544	39.46
9/15/2025	39.94	40.00	39.94	39.98	86,544	39.54
9/12/2025	39.97	39.97	39.86	39.91	63,568	39.47
9/11/2025	39.95	40.08	39.94	40.03	89,692	39.59
9/10/2025	39.75	39.93	39.75	39.88	393,640	39.44
9/09/2025	39.68	39.70	39.62	39.68	63,805	39.24
9/08/2025	39.64	39.72	39.63	39.68	47,236	39.24
9/05/2025	39.65	39.84	39.65	39.81	183,243	39.37
9/04/2025	39.52	39.56	39.45	39.54	209,270	39.11