UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202437.2337.3437.2337.2737.2718,700
13 Jun 202437.4537.4537.3337.3837.3834,200
12 Jun 202437.3137.4237.2437.2537.25165,500
11 Jun 202437.1937.2237.0937.2237.2234,400
10 Jun 202437.0437.1537.0237.1237.1250,700
07 Jun 202437.1037.1837.0637.1137.1133,600
06 Jun 202437.2337.2837.2037.2337.2341,600
05 Jun 202437.2537.3837.2237.3637.3630,000
04 Jun 202437.2437.3137.2237.2937.2985,300
03 Jun 202437.2737.3537.2437.3137.3149,100
03 Jun 20240.202 Dividend
31 May 202437.4237.5137.3437.5137.31576,500
30 May 202437.3137.3737.2737.3337.1331,700
29 May 202437.1937.2037.1437.1436.9431,300
28 May 202437.3337.3337.1637.2137.0163,700
24 May 202437.2937.3637.2637.3437.1419,900
23 May 202437.4337.4337.1837.2037.0037,200
22 May 202437.4937.5037.3637.4337.2333,100
21 May 202437.5537.5937.5337.5737.3735,200
20 May 202437.4737.5837.4737.5537.3583,100
17 May 202437.4437.4937.4237.4737.2729,200
16 May 202437.6137.6537.4937.4937.2973,100
15 May 202437.4937.6237.4637.6237.4266,500
14 May 202437.3437.3737.2737.3537.1530,500
13 May 202437.2437.2937.2437.2737.0760,600
10 May 202437.3137.3137.1837.2237.0246,900
09 May 202437.2837.3137.2537.2937.0965,200
08 May 202437.1637.2137.1437.1936.9920,600
07 May 202437.3037.3837.2837.3237.1239,600
06 May 202437.2237.2937.1937.2937.0943,400
03 May 202437.1837.2237.1037.1936.9927,300
02 May 202436.8136.9736.7436.9736.7759,100
01 May 202436.6036.8836.6036.6836.4823,500
01 May 20240.195 Dividend
30 Apr 202436.9136.9636.7636.7636.3732,400
29 Apr 202437.0437.1137.0137.0936.6951,200
26 Apr 202436.8636.9536.8636.9236.5336,400
25 Apr 202436.7636.8536.6536.8336.4456,800
24 Apr 202436.8836.9236.7636.8336.4437,300
23 Apr 202436.9737.2336.9737.0636.6640,800
22 Apr 202436.8437.0436.8437.0336.6461,300
19 Apr 202436.8036.8136.6936.7736.3890,300
18 Apr 202436.7836.7836.6636.7036.3140,200
17 Apr 202436.7336.7436.5936.6836.29269,100
16 Apr 202436.4336.4836.3436.4036.0133,800
15 Apr 202436.8436.8436.4536.4836.0928,400
12 Apr 202436.9536.9836.8236.8736.4829,200
11 Apr 202437.1437.1436.9537.0036.6168,900
10 Apr 202437.3237.3837.1237.1636.7645,300
09 Apr 202437.6037.6537.5537.6037.2041,500
08 Apr 202437.3937.4737.3537.4437.0452,100
05 Apr 202437.3037.4237.3037.3836.9832,100
04 Apr 202437.4537.4837.2137.2436.84451,800
03 Apr 202437.1537.3237.0937.3136.91115,900
02 Apr 202437.1337.2437.0237.2436.8453,300
01 Apr 202437.2337.2837.1337.2136.8145,300
01 Apr 20240.207 Dividend
28 Mar 202437.5437.5437.4637.4636.8630,800
27 Mar 202437.5237.5937.4637.5936.98118,300
26 Mar 202437.5337.5337.4437.4736.8727,200
25 Mar 202437.4737.4937.4037.4836.88152,800
22 Mar 202437.4737.5237.4637.4836.8833,700
21 Mar 202437.4137.4237.3537.3736.7768,500
20 Mar 202437.0937.2237.0637.2136.6128,000
19 Mar 202436.9137.1036.9137.0436.4434,600
18 Mar 202436.9536.9536.8836.9036.3027,500
15 Mar 202436.9536.9536.8236.8536.2650,600
14 Mar 202437.0837.1636.9036.9436.3438,600
13 Mar 202437.0437.1137.0437.0536.4520,800
12 Mar 202436.9636.9836.8936.9636.3646,900
11 Mar 202437.0637.1637.0037.0136.4187,500
08 Mar 202437.0937.1837.0137.0636.46315,200
07 Mar 202437.0937.0936.9837.0536.4518,800
06 Mar 202436.9837.0336.9436.9636.3619,900
05 Mar 202436.7936.8436.7736.8436.2517,000
04 Mar 202436.8836.8836.8136.8336.2446,200
01 Mar 202436.6636.8836.5836.8636.2781,200
01 Mar 20240.198 Dividend
29 Feb 202436.7736.8636.7736.8636.07250,600
28 Feb 202436.6336.7136.6236.6835.8926,100
27 Feb 202436.5836.6136.5436.6135.8372,500
26 Feb 202436.7236.7536.5636.5635.7826,600
23 Feb 202436.5936.7536.5936.6735.8848,700
22 Feb 202436.4336.5936.4136.5235.7461,300
21 Feb 202436.3736.4036.2336.3235.5424,000
20 Feb 202436.2836.3336.2636.2835.5018,100
16 Feb 202436.3436.4036.2836.2835.5023,400
15 Feb 202436.3236.4436.2936.4335.6526,200
14 Feb 202436.0136.1436.0136.1135.3415,800
13 Feb 202436.0436.0635.8535.9135.1425,600
12 Feb 202436.2536.3136.2336.2335.4526,300
09 Feb 202436.1536.2436.1236.1935.4236,100
08 Feb 202436.1936.2236.1836.1835.4120,700
07 Feb 202436.1936.2236.1236.1635.3920,500
06 Feb 202436.0336.3436.0336.1635.3982,400
05 Feb 202436.0036.0035.8535.9235.1523,100
02 Feb 202436.0436.1136.0036.0535.2835,200
01 Feb 202436.1936.3136.1436.2235.4472,400
01 Feb 20240.194 Dividend
31 Jan 202436.3336.4236.1536.2035.2382,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...