ISHARES MSCI EMERGING MARKETS HORIZON ETF (EMHZ) Exchange: BATS
Data as of Sept. 3, 2025
$20.29 ($0.00) 0.00%
ISHARES MSCI EMERGING MARKETS HORIZON ETF - Daily Information
Click for more stock information on ISHARES MSCI EMERGING MARKETS HORIZON ETF.| Daily Information | Data |
|---|---|
| Date | Sept. 3, 2025 |
| Open | $20.29 |
| Previous Close | $20.29 |
| High | $20.29 |
| Low | $20.29 |
| Adjusted Open | $20.29 |
| Previous Adjusted Close | $20.29 |
| Adjusted High | $20.29 |
| Adjusted Low | $20.29 |
Invest in ISHARES MSCI EMERGING MARKETS HORIZON ETF (EMHZ)
Historical Stock Data for ISHARES MSCI EMERGING MARKETS HORIZON ETF (EMHZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2016-08-31 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 0 |
| 2016-08-30 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 0 |
| 2016-08-29 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 0 |
| 2016-08-26 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 0 |
| 2016-08-25 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 0 |
| 2016-08-24 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 0 |
| 2016-08-23 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 1,238 |
| 2016-08-22 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 436 |
| 2016-08-19 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 0 |
| 2016-08-18 | $20.41 | $20.41 | $20.29 | $20.29 | $20.29 | 5,000 |
| 2016-08-17 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 18 |
| 2016-08-16 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 0 |
| 2016-08-15 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 526 |
| 2016-08-12 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 79 |
| 2016-08-11 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 2 |
| 2016-08-10 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 0 |
| 2016-08-09 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 104 |
| 2016-08-08 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 25 |
| 2016-08-05 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 39 |
| 2016-08-04 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 0 |
| 2016-08-03 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 155 |
| 2016-08-02 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 122 |
| 2016-08-01 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 440 |
| 2016-07-29 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 314 |
| 2016-07-28 | $19.51 | $19.68 | $19.51 | $19.68 | $19.68 | 729 |
| 2016-07-27 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 116 |
| 2016-07-26 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 0 |
| 2016-07-25 | $19.81 | $19.81 | $19.72 | $19.72 | $19.72 | 441 |
| 2016-07-22 | $19.79 | $19.82 | $19.77 | $19.82 | $19.82 | 1,232 |
| 2016-07-21 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 1 |
| 2016-07-20 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 282 |
| 2016-07-19 | $19.56 | $19.67 | $19.56 | $19.67 | $19.67 | 1,243 |
| 2016-07-18 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 367 |
| 2016-07-15 | $19.77 | $19.90 | $19.77 | $19.90 | $19.90 | 1,582 |
| 2016-07-14 | $19.59 | $19.91 | $19.59 | $19.80 | $19.80 | 1,463 |
| 2016-07-13 | $19.67 | $19.88 | $19.65 | $19.88 | $19.88 | 1,017 |
| 2016-07-12 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 150 |
| 2016-07-11 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 1,007 |
| 2016-07-08 | $19.14 | $19.41 | $19.14 | $19.21 | $19.21 | 13,726 |
| 2016-07-07 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 501 |
| 2016-07-06 | $19.04 | $19.15 | $19.04 | $19.15 | $19.15 | 215 |
| 2016-07-05 | $19.05 | $19.30 | $19.05 | $19.16 | $19.16 | 603 |
| 2016-07-01 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 104 |
| 2016-06-30 | $19.42 | $19.42 | $19.27 | $19.27 | $19.27 | 531 |
| 2016-06-29 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 1,162 |
| 2016-06-28 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 264 |
| 2016-06-27 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 145 |
| 2016-06-24 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 11 |
| 2016-06-23 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 0 |
| 2016-06-22 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 182 |
| 2016-06-20 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 15 |
| 2016-06-17 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 0 |
| 2016-06-16 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 100 |
| 2016-06-15 | $18.62 | $18.62 | $18.62 | $18.62 | $18.62 | 79 |
| 2016-06-14 | $18.65 | $18.65 | $18.62 | $18.62 | $18.62 | 400 |
| 2016-06-13 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 158 |
| 2016-06-10 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 18 |
| 2016-06-09 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2016-06-08 | $19.94 | $19.94 | $19.88 | $19.90 | $19.90 | 841 |
| 2016-06-07 | $19.36 | $19.72 | $19.36 | $19.72 | $19.72 | 363 |
| 2016-06-06 | $19.26 | $19.43 | $19.26 | $19.43 | $19.43 | 458 |
| 2016-06-03 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 3 |
| 2016-06-02 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 1 |
| 2016-06-01 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 285 |
| 2016-05-31 | $19.12 | $19.12 | $19.04 | $19.04 | $19.04 | 2,937 |
| 2016-05-27 | $19.08 | $19.11 | $19.08 | $19.11 | $19.11 | 263 |
| 2016-05-26 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 288 |
| 2016-05-25 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 31 |
| 2016-05-24 | $18.87 | $18.93 | $18.87 | $18.93 | $18.93 | 213 |
| 2016-05-23 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 4 |
| 2016-05-20 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 13 |
| 2016-05-19 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 0 |
| 2016-05-18 | $19.09 | $19.22 | $19.09 | $19.21 | $19.21 | 752 |
| 2016-05-17 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 0 |
| 2016-05-16 | $19.12 | $19.12 | $19.11 | $19.11 | $19.11 | 636 |
| 2016-05-13 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 448 |
| 2016-05-12 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 65 |
| 2016-05-11 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 643 |
| 2016-05-10 | $19.09 | $19.10 | $19.09 | $19.10 | $19.10 | 638 |
| 2016-05-09 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 264 |
| 2016-05-06 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 10 |
| 2016-05-05 | $19.10 | $19.28 | $19.10 | $19.19 | $19.19 | 2,124 |
| 2016-05-04 | $19.42 | $19.42 | $19.30 | $19.30 | $19.30 | 1,400 |
| 2016-05-03 | $19.64 | $19.64 | $19.50 | $19.61 | $19.61 | 3,653 |
| 2016-05-02 | $19.88 | $19.88 | $19.85 | $19.85 | $19.85 | 1,068 |
| 2016-04-29 | $19.88 | $19.88 | $19.81 | $19.88 | $19.88 | 2,601 |
| 2016-04-28 | $19.95 | $20.00 | $19.95 | $20.00 | $20.00 | 1,080 |
| 2016-04-27 | $19.98 | $20.12 | $19.96 | $20.01 | $20.01 | 2,458 |
| 2016-04-26 | $19.89 | $20.10 | $19.79 | $20.10 | $20.10 | 35,080 |
| 2016-04-25 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 4 |
| 2016-04-22 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 289 |
| 2016-04-21 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 151 |
| 2016-04-20 | $20.21 | $20.21 | $19.97 | $20.03 | $20.03 | 558 |
| 2016-04-19 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 8 |
| 2016-04-18 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 30 |
| 2016-04-15 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 92 |
| 2016-04-14 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 20 |
| 2016-04-13 | $19.80 | $19.99 | $19.80 | $19.99 | $19.99 | 1,850 |
| 2016-04-12 | $19.67 | $19.68 | $19.66 | $19.66 | $19.66 | 520 |
| 2016-04-11 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2016-04-08 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 38 |
| 2016-04-07 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 513 |
| 2016-04-06 | $19.41 | $19.52 | $19.39 | $19.39 | $19.39 | 3,565 |
| 2016-04-05 | $19.61 | $19.61 | $19.50 | $19.50 | $19.50 | 2,059 |
| 2016-04-04 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 100 |
| 2016-04-01 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 101 |
| 2016-03-31 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 0 |
| 2016-03-30 | $19.97 | $19.98 | $19.91 | $19.91 | $19.91 | 941 |
| 2016-03-29 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 16 |
| 2016-03-28 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 2 |
| 2016-03-24 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 0 |
| 2016-03-23 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 1 |
| 2016-03-22 | $19.75 | $19.75 | $19.72 | $19.72 | $19.72 | 850 |
| 2016-03-21 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 16 |
| 2016-03-18 | $19.79 | $19.82 | $19.79 | $19.82 | $19.82 | 1,457 |
| 2016-03-17 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 88 |
| 2016-03-16 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 127 |
| 2016-03-15 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 88 |
| 2016-03-14 | $19.25 | $19.29 | $19.20 | $19.29 | $19.29 | 1,200 |
| 2016-03-11 | $19.22 | $19.25 | $19.22 | $19.25 | $19.25 | 851 |
| 2016-03-10 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 0 |
| 2016-03-09 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 117 |
| 2016-03-08 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 1 |
| 2016-03-07 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 21 |
| 2016-03-04 | $18.91 | $19.08 | $18.91 | $19.08 | $19.08 | 759 |
| 2016-03-03 | $18.79 | $18.84 | $18.79 | $18.84 | $18.84 | 3,416 |
| 2016-03-02 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2016-03-01 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2016-02-29 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 2 |
| 2016-02-26 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 450 |
| 2016-02-25 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 14 |
| 2016-02-24 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 0 |
| 2016-02-23 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 0 |
| 2016-02-22 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 107 |
| 2016-02-19 | $17.59 | $17.59 | $17.55 | $17.55 | $17.55 | 4,581 |
| 2016-02-18 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 501 |
| 2016-02-17 | $17.82 | $17.83 | $17.80 | $17.80 | $17.80 | 3,450 |
| 2016-02-16 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 87 |
| 2016-02-12 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 128 |
| 2016-02-11 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 111 |
| 2016-02-10 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 120 |
| 2016-02-09 | $17.08 | $17.08 | $17.02 | $17.02 | $17.02 | 3,502 |
| 2016-02-08 | $17.34 | $17.34 | $17.32 | $17.32 | $17.32 | 454 |
| 2016-02-05 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 177 |
| 2016-02-04 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 150 |
| 2016-02-03 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 16 |
| 2016-02-02 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 0 |
| 2016-02-01 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 57 |
| 2016-01-29 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 132 |
| 2016-01-28 | $16.81 | $17.43 | $16.79 | $17.38 | $17.38 | 19,929 |
| 2016-01-27 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 290 |
| 2016-01-26 | $16.32 | $16.32 | $16.32 | $16.32 | $16.32 | 500 |
| 2016-01-25 | $16.11 | $16.14 | $16.11 | $16.14 | $16.14 | 600 |
| 2016-01-22 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2016-01-21 | $15.90 | $15.90 | $15.86 | $15.86 | $15.86 | 300 |
| 2016-01-20 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2016-01-19 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2016-01-15 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 7 |
| 2016-01-14 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2016-01-13 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2016-01-12 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2016-01-11 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 65 |
| 2016-01-08 | $16.35 | $16.35 | $16.17 | $16.17 | $16.17 | 2,000 |
| 2016-01-07 | $16.55 | $16.70 | $16.55 | $16.70 | $16.70 | 1,132 |
| 2016-01-06 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 2 |
| 2016-01-05 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 0 |
| 2016-01-04 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 200 |