State Street SPDR Bloomberg Emerging Markets USD Bond ETF (EMHC)
NYSEARCA: EMHC · Real-Time Price · USD
25.07
-0.20 (-0.80%)
Mar 12, 2026, 4:00 PM EDT - Market closed
EMHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 25.16 | 25.18 | 25.06 | 25.07 | 25.07 | -0.80% | 52,706 |
| Mar 11, 2026 | 25.34 | 25.34 | 25.25 | 25.27 | 25.27 | -0.24% | 24,187 |
| Mar 10, 2026 | 25.35 | 25.45 | 25.33 | 25.33 | 25.33 | 0.01% | 23,024 |
| Mar 9, 2026 | 25.09 | 25.34 | 25.03 | 25.33 | 25.33 | 0.15% | 43,993 |
| Mar 6, 2026 | 25.26 | 25.34 | 25.26 | 25.29 | 25.29 | -0.44% | 46,156 |
| Mar 5, 2026 | 25.49 | 25.52 | 25.39 | 25.40 | 25.40 | -0.55% | 22,488 |
| Mar 4, 2026 | 25.46 | 25.57 | 25.46 | 25.54 | 25.54 | 0.16% | 36,435 |
| Mar 3, 2026 | 25.33 | 25.51 | 25.32 | 25.50 | 25.50 | -0.40% | 34,494 |
| Mar 2, 2026 | 25.53 | 25.60 | 25.51 | 25.60 | 25.60 | -0.78% | 36,715 |
| Feb 27, 2026 | 25.77 | 25.86 | 25.76 | 25.80 | 25.68 | 0.04% | 19,431 |
| Feb 26, 2026 | 25.79 | 25.81 | 25.75 | 25.79 | 25.67 | -0.04% | 17,966 |
| Feb 25, 2026 | 25.77 | 25.83 | 25.77 | 25.80 | 25.68 | 0.05% | 26,264 |
| Feb 24, 2026 | 25.79 | 25.80 | 25.77 | 25.79 | 25.67 | -0.01% | 17,733 |
| Feb 23, 2026 | 25.78 | 25.82 | 25.77 | 25.79 | 25.67 | 0.08% | 22,313 |
| Feb 20, 2026 | 25.74 | 25.78 | 25.72 | 25.77 | 25.65 | - | 26,634 |
| Feb 19, 2026 | 25.71 | 25.77 | 25.70 | 25.77 | 25.65 | -0.08% | 31,713 |
| Feb 18, 2026 | 25.77 | 25.83 | 25.77 | 25.79 | 25.67 | - | 29,036 |
| Feb 17, 2026 | 25.78 | 25.80 | 25.76 | 25.79 | 25.67 | 0.29% | 33,903 |
| Feb 13, 2026 | 25.70 | 25.77 | 25.70 | 25.72 | 25.60 | 0.10% | 25,528 |
| Feb 12, 2026 | 25.66 | 25.71 | 25.63 | 25.69 | 25.57 | 0.31% | 25,652 |
| Feb 11, 2026 | 25.59 | 25.64 | 25.56 | 25.61 | 25.49 | 0.04% | 29,531 |
| Feb 10, 2026 | 25.61 | 25.65 | 25.55 | 25.60 | 25.48 | 0.16% | 59,092 |
| Feb 9, 2026 | 25.52 | 25.59 | 25.48 | 25.56 | 25.44 | 0.15% | 81,173 |
| Feb 6, 2026 | 25.49 | 25.57 | 25.47 | 25.52 | 25.40 | 0.14% | 24,329 |
| Feb 5, 2026 | 25.42 | 25.57 | 25.40 | 25.49 | 25.37 | 0.31% | 37,974 |
| Feb 4, 2026 | 25.41 | 25.45 | 25.39 | 25.41 | 25.29 | 0.06% | 32,384 |
| Feb 3, 2026 | 25.42 | 25.44 | 25.35 | 25.39 | 25.27 | -0.06% | 37,113 |
| Feb 2, 2026 | 25.41 | 25.44 | 25.40 | 25.41 | 25.29 | -0.53% | 22,688 |
| Jan 30, 2026 | 25.53 | 25.60 | 25.52 | 25.54 | 25.31 | 0.01% | 23,534 |
| Jan 29, 2026 | 25.50 | 25.55 | 25.47 | 25.54 | 25.30 | 0.03% | 16,358 |
| Jan 28, 2026 | 25.51 | 25.56 | 25.49 | 25.53 | 25.30 | -0.07% | 20,970 |
| Jan 27, 2026 | 25.54 | 25.58 | 25.53 | 25.55 | 25.31 | -0.12% | 16,618 |
| Jan 26, 2026 | 25.56 | 25.59 | 25.54 | 25.58 | 25.34 | 0.07% | 17,643 |
| Jan 23, 2026 | 25.47 | 25.58 | 25.47 | 25.56 | 25.33 | 0.20% | 26,361 |
| Jan 22, 2026 | 25.49 | 25.52 | 25.43 | 25.51 | 25.28 | 0.12% | 16,111 |
| Jan 21, 2026 | 25.35 | 25.53 | 25.35 | 25.48 | 25.25 | 0.67% | 19,001 |
| Jan 20, 2026 | 25.27 | 25.38 | 25.27 | 25.31 | 25.08 | -0.55% | 50,901 |
| Jan 16, 2026 | 25.48 | 25.50 | 25.43 | 25.45 | 25.22 | - | 19,833 |
| Jan 15, 2026 | 25.46 | 25.51 | 25.43 | 25.45 | 25.22 | 0.04% | 25,907 |
| Jan 14, 2026 | 25.39 | 25.46 | 25.38 | 25.44 | 25.21 | 0.17% | 35,987 |
| Jan 13, 2026 | 25.41 | 25.41 | 25.36 | 25.40 | 25.17 | -0.09% | 14,942 |
| Jan 12, 2026 | 25.39 | 25.46 | 25.37 | 25.42 | 25.19 | -0.04% | 28,737 |
| Jan 9, 2026 | 25.40 | 25.45 | 25.39 | 25.43 | 25.20 | 0.14% | 106,975 |
| Jan 8, 2026 | 25.35 | 25.43 | 25.32 | 25.40 | 25.16 | -0.06% | 47,272 |
| Jan 7, 2026 | 25.42 | 25.46 | 25.39 | 25.41 | 25.18 | -0.12% | 30,923 |
| Jan 6, 2026 | 25.44 | 25.47 | 25.41 | 25.44 | 25.21 | -0.08% | 40,905 |
| Jan 5, 2026 | 25.45 | 25.48 | 25.44 | 25.46 | 25.23 | 0.09% | 19,111 |
| Jan 2, 2026 | 25.45 | 25.46 | 25.40 | 25.44 | 25.20 | -0.09% | 16,951 |
| Dec 31, 2025 | 25.50 | 25.53 | 25.45 | 25.46 | 25.23 | -0.35% | 15,323 |
| Dec 30, 2025 | 25.51 | 25.55 | 25.50 | 25.55 | 25.32 | 0.08% | 20,053 |