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

37.34 +0.14 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 50.38 50.38 50.28 50.36 48,776 +0.00(+0.00%)
Jul 28, 2017 50.25 50.37 50.25 50.36 42,087 -0.02(-0.04%)
Jul 27, 2017 50.40 50.44 50.30 50.38 68,996 -0.06(-0.12%)
Jul 26, 2017 50.39 50.44 50.32 50.44 53,448 +0.12(+0.24%)
Jul 25, 2017 50.30 50.32 50.23 50.32 58,617 -0.01(-0.02%)
Jul 24, 2017 50.43 50.43 50.27 50.33 126,154 -0.13(-0.26%)
Jul 21, 2017 50.43 50.53 50.36 50.46 244,144 +0.09(+0.19%)
Jul 20, 2017 50.45 50.48 50.35 50.37 356,923 -0.09(-0.17%)
Jul 19, 2017 50.53 50.53 50.36 50.45 100,106 -0.03(-0.06%)
Jul 18, 2017 50.33 50.52 50.27 50.48 662,204 +0.22(+0.44%)
Jul 17, 2017 50.31 50.39 50.25 50.26 302,639 +0.01(+0.02%)
Jul 14, 2017 50.39 50.41 50.15 50.25 1,353,274 +0.08(+0.16%)
Jul 13, 2017 50.18 50.19 50.01 50.17 142,828 +0.09(+0.18%)
Jul 12, 2017 50.11 50.19 49.98 50.08 116,448 +0.20(+0.40%)
Jul 11, 2017 49.78 49.96 49.66 49.88 631,598 +0.17(+0.34%)
Jul 10, 2017 49.67 49.79 49.65 49.71 634,545 +0.26(+0.53%)
Jul 07, 2017 49.75 50.50 49.20 49.45 215,452 -0.02(-0.04%)
Jul 06, 2017 49.49 49.53 49.36 49.47 255,056 -0.31(-0.62%)
Jul 05, 2017 49.75 49.80 49.61 49.78 338,694 +0.03(+0.06%)
Jul 03, 2017 49.92 49.92 49.70 49.75 323,817 -0.41(-0.82%)
Jun 30, 2017 50.20 50.20 50.09 50.16 59,449 +0.02(+0.04%)
Jun 29, 2017 50.21 50.21 50.02 50.14 54,315 -0.09(-0.18%)
Jun 28, 2017 50.28 50.28 50.00 50.23 144,779 +0.02(+0.04%)
Jun 27, 2017 50.34 50.34 50.14 50.21 121,522 -0.18(-0.36%)
Jun 26, 2017 50.32 50.40 50.31 50.39 29,080 +0.09(+0.18%)
Jun 23, 2017 50.23 50.31 50.20 50.30 89,123 +0.08(+0.16%)
Jun 22, 2017 50.08 50.33 50.04 50.22 221,593 +0.17(+0.34%)
Jun 21, 2017 50.14 50.15 49.93 50.05 118,412 -0.15(-0.30%)
Jun 20, 2017 50.28 50.28 50.07 50.20 124,569 -0.10(-0.20%)
Jun 19, 2017 50.46 50.46 50.29 50.30 81,627 -0.17(-0.34%)
Jun 16, 2017 50.40 50.47 50.33 50.47 44,790 +0.02(+0.04%)
Jun 15, 2017 50.52 50.52 50.29 50.45 75,119 -0.13(-0.26%)
Jun 14, 2017 50.65 50.73 50.54 50.58 93,629 +0.13(+0.26%)
Jun 13, 2017 50.42 50.51 50.36 50.45 51,015 +0.03(+0.06%)
Jun 12, 2017 50.53 50.53 50.36 50.42 102,960 -0.03(-0.06%)
Jun 09, 2017 50.52 50.53 50.36 50.45 17,578 -0.05(-0.10%)
Jun 08, 2017 50.51 50.58 50.33 50.50 30,911 -0.11(-0.22%)
Jun 07, 2017 50.72 50.73 50.54 50.61 95,986 -0.12(-0.24%)
Jun 06, 2017 50.71 50.73 50.66 50.73 27,091 +0.02(+0.04%)
Jun 05, 2017 50.71 50.75 50.57 50.71 57,325 -0.05(-0.10%)
Jun 02, 2017 50.63 50.78 50.59 50.76 72,327 +0.18(+0.36%)
Jun 01, 2017 50.51 50.58 50.42 50.58 50,112 -0.16(-0.32%)
May 31, 2017 50.76 50.76 50.63 50.74 64,512 +0.01(+0.02%)
May 30, 2017 50.76 50.76 50.61 50.73 27,100 +0.13(+0.26%)
May 26, 2017 50.67 50.67 50.59 50.60 12,679 +0.00(+0.00%)
May 25, 2017 50.66 50.66 50.49 50.60 115,735 +0.00(+0.00%)
May 24, 2017 50.56 50.64 50.48 50.60 49,642 +0.21(+0.42%)
May 23, 2017 50.39 50.41 50.31 50.39 26,270 +0.03(+0.06%)
May 22, 2017 50.48 50.48 50.30 50.36 35,406 +0.04(+0.08%)
May 19, 2017 50.26 50.45 50.26 50.32 39,470 +0.12(+0.24%)
May 18, 2017 50.06 50.27 49.79 50.20 38,409 -0.42(-0.83%)
May 17, 2017 50.61 50.63 50.49 50.62 16,946 -0.07(-0.14%)
May 16, 2017 50.58 50.73 50.58 50.69 41,092 +0.04(+0.08%)
May 15, 2017 50.66 50.71 50.53 50.65 68,950 +0.05(+0.10%)
May 12, 2017 50.49 50.60 50.46 50.60 20,209 +0.19(+0.38%)
May 11, 2017 50.34 50.48 50.28 50.41 26,671 +0.16(+0.32%)
May 10, 2017 50.33 50.39 50.20 50.25 74,061 +0.03(+0.06%)
May 09, 2017 50.37 50.38 50.10 50.22 482,655 -0.06(-0.12%)
May 08, 2017 50.47 50.47 50.27 50.28 102,705 -0.10(-0.20%)
May 05, 2017 50.37 50.43 50.28 50.38 53,231 +0.05(+0.10%)
May 04, 2017 50.55 50.55 50.33 50.33 56,574 -0.32(-0.63%)
May 03, 2017 50.66 50.74 50.54 50.65 72,718 -0.01(-0.02%)
May 02, 2017 50.52 50.68 50.48 50.66 146,650 +0.23(+0.46%)
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.