iShares J.P. Morgan EM High Yld Bd ETF (EMHY)
38.85
+0.08
(+0.21%)
USD |
BATS |
Dec 04, 15:43
EMHY Price: 38.85 for Dec. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 03, 2024 | 38.78 | 38.79 | 38.74 | 38.77 | 144239.0 |
| Dec 02, 2024 | 38.84 | 38.84 | 38.68 | 38.75 | 46780.00 |
| Nov 29, 2024 | 38.92 | 39.01 | 38.92 | 38.98 | 32272.00 |
| Nov 27, 2024 | 38.91 | 38.97 | 38.88 | 38.92 | 44513.00 |
| Nov 26, 2024 | 38.80 | 38.84 | 38.76 | 38.84 | 38806.00 |
| Nov 25, 2024 | 38.92 | 38.95 | 38.84 | 38.87 | 58804.00 |
| Nov 22, 2024 | 38.70 | 38.80 | 38.65 | 38.67 | 73623.00 |
| Nov 21, 2024 | 38.70 | 38.77 | 38.68 | 38.68 | 47368.00 |
| Nov 20, 2024 | 38.65 | 38.72 | 38.55 | 38.71 | 90072.00 |
| Nov 19, 2024 | 38.43 | 38.68 | 38.42 | 38.67 | 64698.00 |
| Nov 18, 2024 | 38.33 | 38.48 | 38.32 | 38.45 | 63995.00 |
| Nov 15, 2024 | 38.35 | 38.46 | 38.30 | 38.45 | 378418.0 |
| Nov 14, 2024 | 38.60 | 38.61 | 38.45 | 38.47 | 62210.00 |
| Nov 13, 2024 | 38.62 | 38.64 | 38.50 | 38.53 | 36291.00 |
| Nov 12, 2024 | 38.59 | 38.66 | 38.48 | 38.53 | 101550.0 |
| Nov 11, 2024 | 38.77 | 38.78 | 38.72 | 38.78 | 45799.00 |
| Nov 08, 2024 | 38.76 | 38.85 | 38.68 | 38.85 | 319221.0 |
| Nov 07, 2024 | 38.49 | 38.77 | 38.49 | 38.71 | 72429.00 |
| Nov 06, 2024 | 38.19 | 38.40 | 38.14 | 38.32 | 132025.0 |
| Nov 05, 2024 | 38.20 | 38.33 | 38.12 | 38.33 | 58106.00 |
| Nov 04, 2024 | 38.28 | 38.33 | 38.17 | 38.20 | 33380.00 |
| Nov 01, 2024 | 38.27 | 38.35 | 38.08 | 38.08 | 37280.00 |
| Oct 31, 2024 | 38.53 | 38.58 | 38.41 | 38.41 | 36154.00 |
| Oct 30, 2024 | 38.71 | 38.74 | 38.60 | 38.60 | 346227.0 |
| Oct 29, 2024 | 38.63 | 38.70 | 38.56 | 38.70 | 21519.00 |
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
48.07
Maximum
Jan 17 2020
39.60
Average
38.34
Median
Oct 23 2024