iShares J.P. Morgan EM High Yield Bond ETF (EMHY)

EMHY
🏛️ 美国 →
39.79
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 39.85 39.87 39.77 39.79 0.1M
2025-09-25 39.96 39.96 39.80 39.90 0.2M
2025-09-24 40.06 40.08 39.98 40.06 0.1M
2025-09-23 39.95 40.08 39.93 39.98 0.1M
2025-09-22 39.75 39.89 39.75 39.89 0.1M
2025-09-19 39.66 39.67 39.58 39.64 0.1M
2025-09-18 39.77 39.82 39.64 39.65 0.1M
2025-09-17 39.99 40.10 39.78 39.98 0.1M
2025-09-16 39.98 39.98 39.86 39.90 0.6M
2025-09-15 39.94 40.00 39.94 39.98 0.1M
2025-09-12 39.97 39.97 39.86 39.91 0.1M
2025-09-11 39.95 40.08 39.94 40.03 0.1M
2025-09-10 39.75 39.93 39.75 39.88 0.4M
2025-09-09 39.68 39.70 39.62 39.68 0.1M
2025-09-08 39.64 39.72 39.63 39.68 0.0M
2025-09-05 39.65 39.84 39.65 39.81 0.2M
2025-09-04 39.52 39.56 39.45 39.54 0.2M
2025-09-03 39.36 39.52 39.36 39.49 0.1M
2025-09-02 39.20 39.34 39.19 39.34 0.0M
2025-08-29 39.63 39.69 39.60 39.65 0.1M
2025-08-28 39.55 39.73 39.50 39.72 0.1M
2025-08-27 39.41 39.44 39.37 39.44 0.0M
2025-08-26 39.42 39.45 39.33 39.44 0.1M
2025-08-25 39.49 39.57 39.47 39.47 0.1M
2025-08-22 39.40 39.68 39.40 39.66 0.0M
2025-08-21 39.44 39.45 39.35 39.36 0.0M
2025-08-20 39.49 39.50 39.42 39.46 0.1M
2025-08-19 39.53 39.59 39.51 39.53 0.3M
2025-08-18 39.53 39.55 39.49 39.53 0.1M
2025-08-15 39.54 39.54 39.48 39.51 0.1M
2025-08-14 39.58 39.59 39.44 39.56 0.1M
2025-08-13 39.56 39.63 39.56 39.63 0.1M
2025-08-12 39.40 39.49 39.37 39.49 0.2M
2025-08-11 39.32 39.35 39.29 39.34 0.1M
2025-08-08 39.25 39.29 39.22 39.29 0.0M
2025-08-07 39.24 39.26 39.17 39.25 0.0M
2025-08-06 39.09 39.19 39.09 39.16 0.0M
2025-08-05 39.18 39.19 39.12 39.14 0.1M
2025-08-04 39.05 39.15 39.00 39.14 0.1M
2025-08-01 38.97 38.97 38.86 38.92 0.0M
2025-07-31 39.20 39.25 39.12 39.18 0.1M
2025-07-30 39.16 39.19 39.07 39.16 0.0M
2025-07-29 39.16 39.20 39.12 39.18 0.0M
2025-07-28 39.07 39.12 39.04 39.09 0.0M
2025-07-25 38.99 39.09 38.98 39.09 0.0M
2025-07-24 38.91 39.03 38.90 38.99 0.1M
2025-07-23 38.95 38.98 38.89 38.98 0.0M
2025-07-22 38.83 38.95 38.82 38.92 0.1M
2025-07-21 38.83 38.91 38.82 38.83 0.1M
2025-07-18 38.71 38.74 38.70 38.71 0.0M
2025-07-17 38.60 38.67 38.59 38.66 0.0M
2025-07-16 38.58 38.63 38.51 38.61 0.1M
2025-07-15 38.72 38.72 38.56 38.59 0.0M
2025-07-14 38.67 38.71 38.65 38.69 0.2M
2025-07-11 38.75 38.75 38.65 38.67 0.0M
2025-07-10 38.79 38.82 38.74 38.79 0.0M
2025-07-09 38.67 38.83 38.67 38.82 0.1M
2025-07-08 38.66 38.66 38.55 38.58 0.0M
2025-07-07 38.78 38.79 38.67 38.72 0.2M
2025-07-03 38.76 38.91 38.76 38.88 0.0M
2025-07-02 38.71 38.78 38.70 38.76 0.1M
2025-07-01 38.79 38.86 38.73 38.85 0.1M
2025-06-30 38.88 38.97 38.88 38.97 0.1M
2025-06-27 38.74 38.83 38.73 38.81 0.0M
2025-06-26 38.71 38.80 38.68 38.79 0.1M
2025-06-25 38.62 38.69 38.59 38.68 0.0M
2025-06-24 38.52 38.71 38.52 38.70 0.1M
2025-06-23 38.34 38.48 38.33 38.46 0.0M
2025-06-20 38.32 38.39 38.28 38.37 0.1M
2025-06-18 38.37 38.37 38.24 38.31 0.0M
2025-06-17 38.34 38.36 38.30 38.30 0.0M
2025-06-16 38.32 38.44 38.30 38.33 0.0M
2025-06-13 38.34 38.34 38.23 38.27 0.0M
2025-06-12 38.40 38.45 38.40 38.44 0.0M
2025-06-11 38.43 38.48 38.41 38.45 0.0M
2025-06-10 38.29 38.41 38.27 38.41 0.1M
2025-06-09 38.14 38.25 38.14 38.18 0.1M
2025-06-06 38.13 38.15 38.08 38.08 0.1M
2025-06-05 38.24 38.24 38.05 38.09 0.1M
2025-06-04 38.19 38.27 38.18 38.20 0.1M
2025-06-03 38.08 38.16 37.98 38.15 0.1M
2025-06-02 37.97 38.06 37.92 38.02 0.1M
2025-05-30 38.17 38.23 38.12 38.23 0.0M
2025-05-29 38.27 38.27 38.17 38.19 0.0M
2025-05-28 38.20 38.23 38.11 38.18 0.0M
2025-05-27 38.21 38.28 38.16 38.23 0.1M
2025-05-23 38.01 38.09 37.96 38.06 0.1M
2025-05-22 37.94 38.11 37.92 38.03 0.1M
2025-05-21 38.11 38.18 37.89 37.89 0.2M
2025-05-20 38.27 38.27 38.11 38.23 0.5M
2025-05-19 38.12 38.36 38.12 38.35 0.1M
2025-05-16 38.29 38.32 38.20 38.29 0.0M
2025-05-15 38.11 38.25 38.08 38.15 0.1M
2025-05-14 38.20 38.20 38.06 38.12 0.0M
2025-05-13 38.25 38.32 38.19 38.23 0.0M
2025-05-12 38.17 38.26 38.11 38.20 0.1M
2025-05-09 37.82 37.87 37.79 37.84 0.0M
2025-05-08 37.82 37.86 37.75 37.75 0.0M
2025-05-07 37.77 37.82 37.58 37.79 0.1M
2025-05-06 37.51 37.73 37.50 37.67 0.1M
2025-05-05 37.59 37.59 37.46 37.46 0.1M
2025-05-02 37.66 37.69 37.56 37.62 0.1M
2025-05-01 37.68 37.69 37.54 37.60 0.1M
2025-04-30 37.73 37.93 37.67 37.92 0.1M
2025-04-29 37.96 38.12 37.96 38.11 0.1M
2025-04-28 37.96 38.25 37.90 37.98 0.2M
2025-04-25 37.97 38.15 37.94 38.15 0.0M
2025-04-24 37.72 37.95 37.69 37.94 0.1M
2025-04-23 37.91 37.91 37.49 37.60 0.1M
2025-04-22 37.38 37.51 37.23 37.45 0.1M
2025-04-21 37.36 37.36 36.91 37.02 0.3M
2025-04-17 37.37 37.47 37.29 37.42 0.1M
2025-04-16 37.21 37.31 37.11 37.26 0.0M
2025-04-15 37.21 37.32 37.16 37.23 0.0M
2025-04-14 37.17 37.21 36.96 37.12 0.0M
2025-04-11 36.47 36.75 36.19 36.62 0.1M
2025-04-10 36.86 36.89 36.25 36.44 0.1M
2025-04-09 35.89 37.56 35.79 37.27 0.2M
2025-04-08 36.83 36.94 36.09 36.20 0.1M
2025-04-07 36.46 37.39 36.20 36.40 0.1M
2025-04-04 37.26 37.33 36.93 36.93 0.2M
2025-04-03 37.78 37.84 37.66 37.66 0.1M
2025-04-02 38.06 38.10 38.00 38.07 0.1M
2025-04-01 38.04 38.13 38.04 38.09 0.1M
2025-03-31 38.05 38.25 38.05 38.23 0.1M
2025-03-28 38.32 38.34 38.19 38.22 0.0M
2025-03-27 38.29 38.32 38.25 38.25 0.3M
2025-03-26 38.50 38.50 38.33 38.34 0.1M
2025-03-25 38.50 38.56 38.48 38.54 0.0M
2025-03-24 38.49 38.49 38.42 38.48 0.1M
2025-03-21 38.43 38.44 38.33 38.39 0.0M
2025-03-20 38.61 38.68 38.51 38.54 0.1M
2025-03-19 38.45 38.62 38.43 38.60 0.1M
2025-03-18 38.44 38.50 38.37 38.49 0.0M
2025-03-17 38.43 38.48 38.39 38.46 0.3M
2025-03-14 38.37 38.44 38.36 38.42 0.2M
2025-03-13 38.42 38.42 38.31 38.33 0.3M
2025-03-12 38.48 38.53 38.40 38.42 0.4M
2025-03-11 38.46 38.47 38.33 38.34 0.2M
2025-03-10 38.53 38.55 38.38 38.42 0.1M
2025-03-07 38.51 38.58 38.45 38.54 0.1M
2025-03-06 38.49 38.51 38.41 38.44 0.1M
2025-03-05 38.65 38.76 38.56 38.63 0.2M
2025-03-04 38.61 38.69 38.51 38.59 0.1M
2025-03-03 38.68 38.75 38.57 38.64 0.1M
2025-02-28 38.79 38.95 38.68 38.93 0.2M
2025-02-27 38.83 38.84 38.71 38.72 0.4M
2025-02-26 38.84 38.88 38.80 38.85 0.0M
2025-02-25 38.77 38.81 38.68 38.77 0.1M
2025-02-24 38.68 38.72 38.64 38.65 0.1M
2025-02-21 38.72 38.75 38.63 38.65 0.1M
2025-02-20 38.59 38.66 38.53 38.66 0.1M
2025-02-19 38.54 38.60 38.53 38.58 0.1M
2025-02-18 38.83 38.83 38.60 38.63 0.1M
2025-02-14 38.72 38.77 38.71 38.73 0.0M
2025-02-13 38.49 38.63 38.49 38.62 0.1M
2025-02-12 38.27 38.44 38.25 38.40 0.1M
2025-02-11 38.42 38.46 38.38 38.40 0.1M
2025-02-10 38.56 38.61 38.50 38.54 0.1M
2025-02-07 38.60 38.63 38.53 38.53 0.1M
2025-02-06 38.65 38.69 38.61 38.67 0.1M
2025-02-05 38.58 38.66 38.58 38.66 0.0M
2025-02-04 38.38 38.54 38.25 38.52 0.1M
2025-02-03 38.31 38.45 38.28 38.39 0.1M
2025-01-31 38.77 38.79 38.60 38.66 0.0M
2025-01-30 38.73 38.78 38.66 38.72 0.1M
2025-01-29 38.67 38.69 38.55 38.62 0.0M
2025-01-28 38.58 38.64 38.53 38.61 0.0M
2025-01-27 38.54 38.63 38.54 38.63 0.1M
2025-01-24 38.54 38.58 38.53 38.58 0.0M
2025-01-23 38.38 38.49 38.37 38.49 0.2M
2025-01-22 38.57 38.61 38.47 38.48 0.1M
2025-01-21 38.50 38.58 38.44 38.58 0.1M
2025-01-17 38.42 38.43 38.34 38.36 0.1M
2025-01-16 38.30 38.38 38.25 38.34 0.1M
2025-01-15 38.36 38.43 38.30 38.39 0.1M
2025-01-14 38.02 38.08 37.97 38.07 0.0M
2025-01-13 37.94 38.03 37.92 38.00 0.1M
2025-01-10 38.13 38.16 37.99 38.00 0.6M
2025-01-08 38.18 38.25 38.13 38.25 0.0M
2025-01-07 38.39 38.41 38.18 38.24 0.1M
2025-01-06 38.30 38.37 38.28 38.32 0.0M
2025-01-03 38.30 38.33 38.28 38.30 0.1M
2025-01-02 38.12 38.19 38.03 38.16 0.1M