iShares J.P. Morgan EM High Yld Bd ETF (EMHY)
37.47
-0.02
(-0.05%)
USD |
BATS |
May 17, 16:00
37.49
+0.02
(+0.05%)
After-Hours: 20:00
EMHY Price: 37.47 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 37.44 | 37.49 | 37.42 | 37.47 | 29175.00 |
May 16, 2024 | 37.61 | 37.65 | 37.49 | 37.49 | 73096.00 |
May 15, 2024 | 37.49 | 37.62 | 37.46 | 37.62 | 66498.00 |
May 14, 2024 | 37.34 | 37.36 | 37.27 | 37.35 | 30499.00 |
May 13, 2024 | 37.24 | 37.29 | 37.24 | 37.27 | 60649.00 |
May 10, 2024 | 37.31 | 37.31 | 37.18 | 37.22 | 46896.00 |
May 09, 2024 | 37.28 | 37.31 | 37.25 | 37.29 | 65229.00 |
May 08, 2024 | 37.16 | 37.21 | 37.14 | 37.19 | 20617.00 |
May 07, 2024 | 37.30 | 37.38 | 37.28 | 37.32 | 39624.00 |
May 06, 2024 | 37.22 | 37.29 | 37.19 | 37.29 | 43420.00 |
May 03, 2024 | 37.18 | 37.22 | 37.10 | 37.19 | 27295.00 |
May 02, 2024 | 36.81 | 36.97 | 36.74 | 36.97 | 59055.00 |
May 01, 2024 | 36.60 | 36.88 | 36.60 | 36.68 | 23493.00 |
Apr 30, 2024 | 36.91 | 36.96 | 36.76 | 36.76 | 32421.00 |
Apr 29, 2024 | 37.04 | 37.11 | 37.01 | 37.09 | 51181.00 |
Apr 26, 2024 | 36.86 | 36.94 | 36.86 | 36.92 | 36371.00 |
Apr 25, 2024 | 36.76 | 36.85 | 36.65 | 36.83 | 56821.00 |
Apr 24, 2024 | 36.88 | 36.92 | 36.76 | 36.83 | 37342.00 |
Apr 23, 2024 | 36.97 | 37.23 | 36.97 | 37.06 | 40809.00 |
Apr 22, 2024 | 36.84 | 37.04 | 36.84 | 37.03 | 61518.00 |
Apr 19, 2024 | 36.80 | 36.81 | 36.69 | 36.77 | 90262.00 |
Apr 18, 2024 | 36.78 | 36.78 | 36.66 | 36.70 | 40228.00 |
Apr 17, 2024 | 36.73 | 36.74 | 36.59 | 36.68 | 269081.0 |
Apr 16, 2024 | 36.43 | 36.48 | 36.34 | 36.40 | 33821.00 |
Apr 15, 2024 | 36.84 | 36.84 | 36.45 | 36.48 | 28367.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
31.67
Minimum
Oct 20 2022
48.10
Maximum
Jul 26 2019
40.56
Average
41.64
Median
Feb 04 2022