How I founded Britain's most respected removals firm

'Doing removals defines you for the rest of your working life'

iShares Emerging Markets High Yld Bd ETF (EMHY)

Cboe US - Cboe US Real-time price. Currency in USD

Add to watchlist

37.27

-0.11

(-0.29%)

At close: 04:00PM EDT

36.55

-0.72

(-1.93%)

After hours:

04:05PM EDT

Time period:

15 Jun 2023 - 15 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	37.23	37.34	37.23	37.27	37.27	18,700
13 Jun 2024	37.45	37.45	37.33	37.38	37.38	34,200
12 Jun 2024	37.31	37.42	37.24	37.25	37.25	165,500
11 Jun 2024	37.19	37.22	37.09	37.22	37.22	34,400
10 Jun 2024	37.04	37.15	37.02	37.12	37.12	50,700
07 Jun 2024	37.10	37.18	37.06	37.11	37.11	33,600
06 Jun 2024	37.23	37.28	37.20	37.23	37.23	41,600
05 Jun 2024	37.25	37.38	37.22	37.36	37.36	30,000
04 Jun 2024	37.24	37.31	37.22	37.29	37.29	85,300
03 Jun 2024	37.27	37.35	37.24	37.31	37.31	49,100
03 Jun 2024	0.202 Dividend
31 May 2024	37.42	37.51	37.34	37.51	37.31	576,500
30 May 2024	37.31	37.37	37.27	37.33	37.13	31,700
29 May 2024	37.19	37.20	37.14	37.14	36.94	31,300
28 May 2024	37.33	37.33	37.16	37.21	37.01	63,700
24 May 2024	37.29	37.36	37.26	37.34	37.14	19,900
23 May 2024	37.43	37.43	37.18	37.20	37.00	37,200
22 May 2024	37.49	37.50	37.36	37.43	37.23	33,100
21 May 2024	37.55	37.59	37.53	37.57	37.37	35,200
20 May 2024	37.47	37.58	37.47	37.55	37.35	83,100
17 May 2024	37.44	37.49	37.42	37.47	37.27	29,200
16 May 2024	37.61	37.65	37.49	37.49	37.29	73,100
15 May 2024	37.49	37.62	37.46	37.62	37.42	66,500
14 May 2024	37.34	37.37	37.27	37.35	37.15	30,500
13 May 2024	37.24	37.29	37.24	37.27	37.07	60,600
10 May 2024	37.31	37.31	37.18	37.22	37.02	46,900
09 May 2024	37.28	37.31	37.25	37.29	37.09	65,200
08 May 2024	37.16	37.21	37.14	37.19	36.99	20,600
07 May 2024	37.30	37.38	37.28	37.32	37.12	39,600
06 May 2024	37.22	37.29	37.19	37.29	37.09	43,400
03 May 2024	37.18	37.22	37.10	37.19	36.99	27,300
02 May 2024	36.81	36.97	36.74	36.97	36.77	59,100
01 May 2024	36.60	36.88	36.60	36.68	36.48	23,500
01 May 2024	0.195 Dividend
30 Apr 2024	36.91	36.96	36.76	36.76	36.37	32,400
29 Apr 2024	37.04	37.11	37.01	37.09	36.69	51,200
26 Apr 2024	36.86	36.95	36.86	36.92	36.53	36,400
25 Apr 2024	36.76	36.85	36.65	36.83	36.44	56,800
24 Apr 2024	36.88	36.92	36.76	36.83	36.44	37,300
23 Apr 2024	36.97	37.23	36.97	37.06	36.66	40,800
22 Apr 2024	36.84	37.04	36.84	37.03	36.64	61,300
19 Apr 2024	36.80	36.81	36.69	36.77	36.38	90,300
18 Apr 2024	36.78	36.78	36.66	36.70	36.31	40,200
17 Apr 2024	36.73	36.74	36.59	36.68	36.29	269,100
16 Apr 2024	36.43	36.48	36.34	36.40	36.01	33,800
15 Apr 2024	36.84	36.84	36.45	36.48	36.09	28,400
12 Apr 2024	36.95	36.98	36.82	36.87	36.48	29,200
11 Apr 2024	37.14	37.14	36.95	37.00	36.61	68,900
10 Apr 2024	37.32	37.38	37.12	37.16	36.76	45,300
09 Apr 2024	37.60	37.65	37.55	37.60	37.20	41,500
08 Apr 2024	37.39	37.47	37.35	37.44	37.04	52,100
05 Apr 2024	37.30	37.42	37.30	37.38	36.98	32,100
04 Apr 2024	37.45	37.48	37.21	37.24	36.84	451,800
03 Apr 2024	37.15	37.32	37.09	37.31	36.91	115,900
02 Apr 2024	37.13	37.24	37.02	37.24	36.84	53,300
01 Apr 2024	37.23	37.28	37.13	37.21	36.81	45,300
01 Apr 2024	0.207 Dividend
28 Mar 2024	37.54	37.54	37.46	37.46	36.86	30,800
27 Mar 2024	37.52	37.59	37.46	37.59	36.98	118,300
26 Mar 2024	37.53	37.53	37.44	37.47	36.87	27,200
25 Mar 2024	37.47	37.49	37.40	37.48	36.88	152,800
22 Mar 2024	37.47	37.52	37.46	37.48	36.88	33,700
21 Mar 2024	37.41	37.42	37.35	37.37	36.77	68,500
20 Mar 2024	37.09	37.22	37.06	37.21	36.61	28,000
19 Mar 2024	36.91	37.10	36.91	37.04	36.44	34,600
18 Mar 2024	36.95	36.95	36.88	36.90	36.30	27,500
15 Mar 2024	36.95	36.95	36.82	36.85	36.26	50,600
14 Mar 2024	37.08	37.16	36.90	36.94	36.34	38,600
13 Mar 2024	37.04	37.11	37.04	37.05	36.45	20,800
12 Mar 2024	36.96	36.98	36.89	36.96	36.36	46,900
11 Mar 2024	37.06	37.16	37.00	37.01	36.41	87,500
08 Mar 2024	37.09	37.18	37.01	37.06	36.46	315,200
07 Mar 2024	37.09	37.09	36.98	37.05	36.45	18,800
06 Mar 2024	36.98	37.03	36.94	36.96	36.36	19,900
05 Mar 2024	36.79	36.84	36.77	36.84	36.25	17,000
04 Mar 2024	36.88	36.88	36.81	36.83	36.24	46,200
01 Mar 2024	36.66	36.88	36.58	36.86	36.27	81,200
01 Mar 2024	0.198 Dividend
29 Feb 2024	36.77	36.86	36.77	36.86	36.07	250,600
28 Feb 2024	36.63	36.71	36.62	36.68	35.89	26,100
27 Feb 2024	36.58	36.61	36.54	36.61	35.83	72,500
26 Feb 2024	36.72	36.75	36.56	36.56	35.78	26,600
23 Feb 2024	36.59	36.75	36.59	36.67	35.88	48,700
22 Feb 2024	36.43	36.59	36.41	36.52	35.74	61,300
21 Feb 2024	36.37	36.40	36.23	36.32	35.54	24,000
20 Feb 2024	36.28	36.33	36.26	36.28	35.50	18,100
16 Feb 2024	36.34	36.40	36.28	36.28	35.50	23,400
15 Feb 2024	36.32	36.44	36.29	36.43	35.65	26,200
14 Feb 2024	36.01	36.14	36.01	36.11	35.34	15,800
13 Feb 2024	36.04	36.06	35.85	35.91	35.14	25,600
12 Feb 2024	36.25	36.31	36.23	36.23	35.45	26,300
09 Feb 2024	36.15	36.24	36.12	36.19	35.42	36,100
08 Feb 2024	36.19	36.22	36.18	36.18	35.41	20,700
07 Feb 2024	36.19	36.22	36.12	36.16	35.39	20,500
06 Feb 2024	36.03	36.34	36.03	36.16	35.39	82,400
05 Feb 2024	36.00	36.00	35.85	35.92	35.15	23,100
02 Feb 2024	36.04	36.11	36.00	36.05	35.28	35,200
01 Feb 2024	36.19	36.31	36.14	36.22	35.44	72,400
01 Feb 2024	0.194 Dividend
31 Jan 2024	36.33	36.42	36.15	36.20	35.23	82,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,146.86-16.81(-0.21%)

FTSE 25020,120.36-75.59(-0.37%)

AIM776.04-4.39(-0.56%)

GBP/EUR1.1845-0.0034(-0.29%)

GBP/USD1.2686-0.0075(-0.59%)

Bitcoin GBP52,241.87+563.62(+1.09%)

How I founded Britain's most respected removals firm

iShares Emerging Markets High Yld Bd ETF (EMHY)

FTSE 100
8,146.86
-16.81(-0.21%)

FTSE 250
20,120.36
-75.59(-0.37%)

AIM
776.04
-4.39(-0.56%)

GBP/EUR
1.1845
-0.0034(-0.29%)

GBP/USD
1.2686
-0.0075(-0.59%)

Bitcoin GBP
52,241.87
+563.62(+1.09%)