MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EMHY — iShares J.P. Morgan EM High Yield Bond ETF
Cboe BZXiShares J.P. Morgan EM High Yield Bond ETF
$38.38
+0.00(+0.00%)
- O
- 38.45
- H
- 38.48
- L
- 38.35
- V
- 352.42K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$38.38
Period Return+2.48%
Period High$40.99
Period Low$37.23
Avg Daily Volume105.6K
Total Trading Days365
EMHY — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $38.45 | $38.48 | $38.35 | $38.38 | +$0.00 | +0.00% | 352,421 | $38.39 | $38.35 $38.48 |
| Oct 1, 2026 | $38.41 | $38.45 | $38.25 | $38.38 | $-0.36 | -0.93% | 126,126 | $38.38 | $38.25 $38.45 |
| Sep 30, 2026 | $38.94 | $38.97 | $38.72 | $38.74 | $-0.21 | -0.54% | 173,286 | $38.82 | $38.72 $38.97 |
| Sep 29, 2026 | $39.04 | $39.04 | $38.87 | $38.95 | +$0.01 | +0.03% | 157,378 | $38.94 | $38.87 $39.04 |
| Sep 28, 2026 | $38.97 | $39.01 | $38.91 | $38.94 | $-0.32 | -0.82% | 182,043 | $38.95 | $38.91 $39.01 |
| Sep 25, 2026 | $39.29 | $39.30 | $39.12 | $39.26 | $-0.03 | -0.08% | 113,436 | $39.21 | $39.12 $39.30 |
| Sep 24, 2026 | $39.46 | $39.47 | $39.25 | $39.29 | $-0.13 | -0.33% | 127,739 | $39.31 | $39.25 $39.47 |
| Sep 23, 2026 | $39.71 | $39.71 | $39.40 | $39.42 | $-0.35 | -0.88% | 71,808 | $39.50 | $39.40 $39.71 |
| Sep 22, 2026 | $39.81 | $39.83 | $39.74 | $39.77 | $-0.01 | -0.03% | 57,815 | $39.77 | $39.74 $39.83 |
| Sep 21, 2026 | $39.75 | $39.78 | $39.72 | $39.78 | +$0.13 | +0.33% | 92,569 | $39.75 | $39.72 $39.78 |
| Sep 18, 2026 | $39.71 | $39.71 | $39.65 | $39.65 | $-0.06 | -0.15% | 48,800 | $39.66 | $39.65 $39.71 |
| Sep 17, 2026 | $39.71 | $39.73 | $39.68 | $39.71 | +$0.20 | +0.51% | 60,685 | $39.71 | $39.68 $39.73 |
| Sep 16, 2026 | $39.60 | $39.65 | $39.49 | $39.51 | $-0.03 | -0.08% | 373,429 | $39.60 | $39.49 $39.65 |
| Sep 15, 2026 | $39.60 | $39.61 | $39.51 | $39.54 | $-0.08 | -0.20% | 86,555 | $39.54 | $39.51 $39.61 |
| Sep 14, 2026 | $39.62 | $39.69 | $39.58 | $39.62 | $-0.12 | -0.30% | 98,078 | $39.64 | $39.58 $39.69 |
| Sep 11, 2026 | $39.83 | $39.85 | $39.74 | $39.74 | $-0.02 | -0.05% | 63,280 | $39.79 | $39.74 $39.85 |
| Sep 10, 2026 | $39.81 | $39.83 | $39.75 | $39.76 | $-0.18 | -0.45% | 166,567 | $39.81 | $39.75 $39.83 |
| Sep 9, 2026 | $40.00 | $40.00 | $39.92 | $39.94 | $-0.09 | -0.22% | 70,969 | $39.97 | $39.92 $40.00 |
| Sep 8, 2026 | $40.03 | $40.07 | $40.02 | $40.03 | $-0.05 | -0.12% | 78,566 | $40.04 | $40.02 $40.07 |
| Sep 4, 2026 | $40.09 | $40.10 | $40.03 | $40.08 | +$0.05 | +0.12% | 84,297 | $40.07 | $40.03 $40.10 |
| Sep 3, 2026 | $40.06 | $40.21 | $40.00 | $40.03 | +$0.08 | +0.20% | 104,229 | $40.05 | $40.00 $40.21 |
| Sep 2, 2026 | $39.98 | $39.98 | $39.94 | $39.95 | +$0.01 | +0.02% | 121,486 | $39.96 | $39.94 $39.98 |
| Sep 1, 2026 | $40.00 | $40.02 | $39.91 | $39.94 | $-0.28 | -0.70% | 65,523 | $39.95 | $39.91 $40.02 |
| Aug 31, 2026 | $40.29 | $40.29 | $40.19 | $40.22 | $-0.08 | -0.20% | 1,697,216 | $40.22 | $40.19 $40.29 |
| Aug 28, 2026 | $40.41 | $40.43 | $40.30 | $40.30 | $-0.11 | -0.27% | 85,958 | $40.34 | $40.30 $40.43 |
| Aug 27, 2026 | $40.40 | $40.44 | $40.37 | $40.41 | $-0.02 | -0.05% | 68,865 | $40.41 | $40.37 $40.44 |
| Aug 26, 2026 | $40.43 | $40.44 | $40.39 | $40.43 | $-0.00 | +0.00% | 44,645 | $40.41 | $40.39 $40.44 |
| Aug 25, 2026 | $40.39 | $40.43 | $40.34 | $40.43 | +$0.13 | +0.33% | 54,962 | $40.38 | $40.34 $40.43 |
| Aug 24, 2026 | $40.29 | $40.32 | $40.28 | $40.30 | +$0.04 | +0.10% | 36,395 | $40.30 | $40.28 $40.32 |
| Aug 21, 2026 | $40.26 | $40.28 | $40.23 | $40.26 | +$0.04 | +0.10% | 60,513 | $40.25 | $40.23 $40.28 |