Skip to main content

Emrg Mkts High Yield Bond Ishares ETF (NY: EMHY )

37.46 -0.13 (-0.35%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 37.54 37.54 37.46 37.46 30,821 -0.13(-0.35%)
Mar 27, 2024 37.52 37.59 37.45 37.59 118,339 +0.12(+0.32%)
Mar 26, 2024 37.53 37.53 37.44 37.47 27,241 -0.01(-0.03%)
Mar 25, 2024 37.47 37.49 37.40 37.48 152,762 +0.00(+0.00%)
Mar 22, 2024 37.47 37.52 37.46 37.48 33,746 +0.11(+0.29%)
Mar 21, 2024 37.41 37.42 37.35 37.37 68,490 +0.16(+0.43%)
Mar 20, 2024 37.09 37.22 37.06 37.21 27,961 +0.17(+0.46%)
Mar 19, 2024 36.91 37.10 36.91 37.04 34,554 +0.14(+0.38%)
Mar 18, 2024 36.95 36.95 36.88 36.90 27,505 +0.05(+0.14%)
Mar 15, 2024 36.95 36.95 36.82 36.85 50,601 -0.09(-0.24%)
Mar 14, 2024 37.08 37.16 36.90 36.94 38,605 -0.11(-0.30%)
Mar 13, 2024 37.04 37.11 37.04 37.05 20,793 +0.09(+0.24%)
Mar 12, 2024 36.96 36.98 36.89 36.96 46,869 -0.05(-0.14%)
Mar 11, 2024 37.06 37.16 37.00 37.01 87,465 -0.05(-0.13%)
Mar 08, 2024 37.09 37.18 37.01 37.06 315,205 +0.01(+0.03%)
Mar 07, 2024 37.09 37.09 36.98 37.05 18,752 +0.09(+0.24%)
Mar 06, 2024 36.98 37.03 36.94 36.96 19,856 +0.12(+0.33%)
Mar 05, 2024 36.79 36.84 36.77 36.84 16,997 +0.01(+0.03%)
Mar 04, 2024 36.88 36.88 36.81 36.83 46,229 -0.03(-0.08%)
Mar 01, 2024 36.66 36.88 36.58 36.86 81,220 +0.00(+0.00%)
Feb 29, 2024 36.77 36.86 36.77 36.86 250,558 +0.18(+0.49%)
Feb 28, 2024 36.63 36.71 36.62 36.68 26,100 +0.07(+0.19%)
Feb 27, 2024 36.58 36.61 36.54 36.61 72,529 +0.05(+0.14%)
Feb 26, 2024 36.72 36.75 36.56 36.56 26,624 -0.11(-0.30%)
Feb 23, 2024 36.59 36.75 36.59 36.67 48,703 +0.15(+0.41%)
Feb 22, 2024 36.43 36.59 36.41 36.52 61,252 +0.20(+0.55%)
Feb 21, 2024 36.37 36.40 36.23 36.32 24,024 +0.04(+0.11%)
Feb 20, 2024 36.28 36.33 36.26 36.28 18,072 +0.00(+0.00%)
Feb 16, 2024 36.34 36.40 36.28 36.28 23,364 -0.15(-0.41%)
Feb 15, 2024 36.32 36.44 36.29 36.43 26,229 +0.32(+0.88%)
Feb 14, 2024 36.01 36.14 36.01 36.11 15,831 +0.20(+0.56%)
Feb 13, 2024 36.04 36.06 35.85 35.91 25,597 -0.32(-0.88%)
Feb 12, 2024 36.25 36.31 36.23 36.23 26,323 +0.04(+0.11%)
Feb 09, 2024 36.15 36.24 36.12 36.19 36,135 +0.01(+0.03%)
Feb 08, 2024 36.19 36.22 36.18 36.18 20,674 +0.02(+0.06%)
Feb 07, 2024 36.19 36.22 36.12 36.16 20,528 +0.00(+0.00%)
Feb 06, 2024 36.03 36.34 36.03 36.16 82,369 +0.24(+0.67%)
Feb 05, 2024 36.00 36.00 35.84 35.92 23,112 -0.13(-0.37%)
Feb 02, 2024 36.04 36.11 36.00 36.05 35,151 -0.17(-0.46%)
Feb 01, 2024 36.19 36.31 36.14 36.22 72,420 +0.02(+0.06%)
Jan 31, 2024 36.33 36.42 36.15 36.20 82,084 -0.11(-0.30%)
Jan 30, 2024 36.32 36.34 36.24 36.31 35,147 +0.00(+0.00%)
Jan 29, 2024 36.25 36.32 36.18 36.31 49,370 +0.08(+0.22%)
Jan 26, 2024 36.20 36.28 36.15 36.23 95,044 +0.07(+0.19%)
Jan 25, 2024 36.06 36.23 36.05 36.16 59,268 +0.24(+0.66%)
Jan 24, 2024 36.14 36.14 35.91 35.92 29,925 -0.09(-0.24%)
Jan 23, 2024 35.98 36.01 35.87 36.01 84,813 -0.10(-0.28%)
Jan 22, 2024 36.06 36.14 35.97 36.11 34,149 +0.02(+0.06%)
Jan 19, 2024 36.01 36.14 35.97 36.09 55,324 +0.05(+0.14%)
Jan 18, 2024 36.06 36.11 35.96 36.04 67,991 +0.02(+0.07%)
Jan 17, 2024 36.00 36.03 35.90 36.02 22,835 -0.10(-0.29%)
Jan 16, 2024 36.30 36.32 36.04 36.12 66,899 -0.27(-0.73%)
Jan 12, 2024 36.31 36.50 36.31 36.38 34,279 +0.11(+0.32%)
Jan 11, 2024 36.10 36.30 36.05 36.27 32,453 +0.25(+0.68%)
Jan 10, 2024 35.85 36.04 35.85 36.02 17,281 +0.31(+0.88%)
Jan 09, 2024 35.64 35.86 35.62 35.71 69,209 -0.07(-0.19%)
Jan 08, 2024 35.70 35.86 35.66 35.78 31,268 -0.00(-0.00%)
Jan 05, 2024 35.71 36.07 35.71 35.78 19,899 -0.04(-0.11%)
Jan 04, 2024 35.79 35.88 35.77 35.82 26,976 -0.08(-0.21%)
Jan 03, 2024 35.88 35.90 35.70 35.90 53,475 -0.15(-0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.