Scarica l'app Stockscreener
39.99
0.79%
-0.32
Dopo l'orario di chiusura:
39.99
Storico Dei Prezzi Delle Azioni Di iShares J.P. Morgan EM High Yield Bond ETF (EMHY)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11-03 | $40.10 | $39.97 | $0.135 | 122,995.0 | -0.79% |
| 2025-10-31 | $40.36 | $40.26 | $0.10 | 130,395.0 | +0.27% |
| 2025-10-30 | $40.34 | $40.15 | $0.186 | 93,761.0 | -0.17% |
| 2025-10-29 | $40.43 | $40.26 | $0.1699 | 111,146.0 | -0.30% |
| 2025-10-28 | $40.42 | $40.34 | $0.0847 | 54,042.0 | +0.00% |
| 2025-10-27 | $40.40 | $40.27 | $0.13 | 69,217.0 | +1.15% |
| 2025-10-24 | $39.93 | $39.87 | $0.065 | 60,882.0 | +0.53% |
| 2025-10-23 | $39.80 | $39.72 | $0.08 | 121,126.0 | -0.05% |
| 2025-10-22 | $39.80 | $39.69 | $0.1122 | 59,984.0 | -0.28% |
| 2025-10-21 | $39.94 | $39.85 | $0.0925 | 56,217.0 | +0.05% |
| 2025-10-20 | $39.84 | $39.73 | $0.11 | 49,648.0 | +0.48% |
| 2025-10-17 | $39.68 | $39.58 | $0.10 | 69,750.0 | -0.05% |
| 2025-10-16 | $39.78 | $39.60 | $0.1738 | 367,370.0 | -0.13% |
| 2025-10-15 | $39.75 | $39.60 | $0.1479 | 93,873.0 | +0.53% |
| 2025-10-14 | $39.62 | $39.40 | $0.2182 | 194,626.0 | -0.23% |
| 2025-10-13 | $39.60 | $39.44 | $0.16 | 92,683.0 | +0.99% |
| 2025-10-10 | $39.60 | $39.19 | $0.41 | 294,681.0 | -1.12% |
| 2025-10-09 | $39.65 | $39.55 | $0.095 | 71,418.0 | +0.06% |
| 2025-10-08 | $39.65 | $39.58 | $0.0713 | 158,293.0 | +0.23% |
| 2025-10-07 | $39.67 | $39.53 | $0.14 | 88,939.0 | -0.33% |
iShares J.P. Morgan EM High Yield Bond ETF Stock (EMHY) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni iShares J.P. Morgan EM High Yield Bond ETF nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni EMHY. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni iShares J.P. Morgan EM High Yield Bond ETF fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
iShares J.P. Morgan EM High Yield Bond ETF Storia dei prezzi delle azioni (EMHY) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11 | $40.10 | $39.97 | $0.135 | 245,990.0 | -0.79% |
| 2025-10 | $40.43 | $39.19 | $1.24 | 2,652,082.0 | +1.56% |
| 2025-09 | $40.10 | $39.19 | $0.91 | 2,625,084.0 | +0.10% |
| 2025-08 | $39.73 | $38.86 | $0.8705 | 1,761,573.0 | +1.20% |
| 2025-07 | $39.25 | $38.51 | $0.7377 | 1,443,878.0 | +0.54% |
| 2025-06 | $38.97 | $37.92 | $1.05 | 1,125,068.0 | +1.94% |
| 2025-05 | $38.36 | $37.46 | $0.8999 | 1,811,531.0 | +0.82% |
| 2025-04 | $38.25 | $35.78 | $2.47 | 2,133,157.0 | -0.81% |
| 2025-03 | $38.76 | $38.05 | $0.71 | 2,648,742.0 | -1.80% |
| 2025-02 | $38.95 | $38.25 | $0.70 | 1,803,186.0 | +0.70% |
| 2025-01 | $38.79 | $37.91 | $0.875 | 1,938,403.0 | +1.79% |
iShares J.P. Morgan EM High Yield Bond ETF Storia dei prezzi delle azioni (EMHY) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $39.01 | $37.86 | $1.15 | 1,182,694.0 | -2.39% |
| 2024-11 | $39.01 | $38.08 | $0.9275 | 1,777,073.0 | +1.48% |
| 2024-10 | $39.07 | $38.28 | $0.7942 | 1,425,178.0 | -1.56% |
| 2024-09 | $39.02 | $37.84 | $1.18 | 1,765,616.0 | +1.72% |
| 2024-08 | $38.39 | $36.98 | $1.41 | 1,292,080.0 | +1.32% |
| 2024-07 | $37.95 | $36.71 | $1.24 | 1,288,948.0 | +2.19% |
| 2024-06 | $37.45 | $37.02 | $0.4277 | 1,099,168.0 | -1.23% |
| 2024-05 | $37.65 | $36.60 | $1.05 | 978,053.0 | +2.04% |
| 2024-04 | $37.65 | $36.34 | $1.31 | 1,712,739.0 | -1.87% |
| 2024-03 | $37.59 | $36.58 | $1.01 | 1,263,566.0 | +1.63% |
| 2024-02 | $36.86 | $35.84 | $1.02 | 935,452.0 | +1.82% |
| 2024-01 | $36.50 | $35.62 | $0.8798 | 988,187.0 | -0.41% |
iShares J.P. Morgan EM High Yield Bond ETF Storia dei prezzi delle azioni (EMHY) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $36.52 | $35.09 | $1.43 | 708,860.0 | +2.96% |
| 2023-11 | $35.56 | $33.44 | $2.12 | 729,688.0 | +5.04% |
| 2023-10 | $33.75 | $33.05 | $0.70 | 798,044.0 | -1.26% |
| 2023-09 | $34.84 | $33.92 | $0.92 | 853,948.0 | -2.51% |
| 2023-08 | $35.39 | $34.31 | $1.08 | 847,049.0 | -2.25% |
| 2023-07 | $35.82 | $34.32 | $1.50 | 792,914.0 | +1.68% |
| 2023-06 | $35.17 | $33.89 | $1.28 | 778,506.0 | +3.14% |
| 2023-05 | $34.53 | $33.73 | $0.80 | 1,000,522.0 | -2.10% |
| 2023-04 | $35.18 | $34.45 | $0.734 | 771,663.0 | -1.28% |
| 2023-03 | $35.38 | $34.24 | $1.14 | 990,329.0 | -0.14% |
| 2023-02 | $37.08 | $34.70 | $2.38 | 1,391,365.0 | -3.34% |
| 2023-01 | $37.01 | $35.08 | $1.93 | 1,844,491.0 | +4.39% |
0.47%
0.60%
Capitalizzazione:
|
Volume (24 ore):