State Street SPDR Bloomberg Emerging Markets USD Bond ETF (EMHC)
NYSEARCA: EMHC · Real-Time Price · USD
25.54
+0.01 (0.03%)
Jan 29, 2026, 4:00 PM EST - Market closed
EMHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 25.50 | 25.55 | 25.47 | 25.54 | 25.54 | 0.03% | 16,358 |
| Jan 28, 2026 | 25.51 | 25.56 | 25.49 | 25.53 | 25.53 | -0.07% | 20,970 |
| Jan 27, 2026 | 25.54 | 25.58 | 25.53 | 25.55 | 25.55 | -0.12% | 16,618 |
| Jan 26, 2026 | 25.56 | 25.59 | 25.54 | 25.58 | 25.58 | 0.07% | 17,643 |
| Jan 23, 2026 | 25.47 | 25.58 | 25.47 | 25.56 | 25.56 | 0.20% | 26,361 |
| Jan 22, 2026 | 25.49 | 25.52 | 25.43 | 25.51 | 25.51 | 0.12% | 16,111 |
| Jan 21, 2026 | 25.35 | 25.53 | 25.35 | 25.48 | 25.48 | 0.67% | 19,001 |
| Jan 20, 2026 | 25.27 | 25.38 | 25.27 | 25.31 | 25.31 | -0.55% | 50,901 |
| Jan 16, 2026 | 25.48 | 25.50 | 25.43 | 25.45 | 25.45 | - | 19,833 |
| Jan 15, 2026 | 25.46 | 25.51 | 25.43 | 25.45 | 25.45 | 0.04% | 25,907 |
| Jan 14, 2026 | 25.39 | 25.46 | 25.38 | 25.44 | 25.44 | 0.17% | 35,987 |
| Jan 13, 2026 | 25.41 | 25.41 | 25.36 | 25.40 | 25.40 | -0.09% | 14,942 |
| Jan 12, 2026 | 25.39 | 25.46 | 25.37 | 25.42 | 25.42 | -0.04% | 28,737 |
| Jan 9, 2026 | 25.40 | 25.45 | 25.39 | 25.43 | 25.43 | 0.14% | 106,975 |
| Jan 8, 2026 | 25.35 | 25.43 | 25.32 | 25.40 | 25.40 | -0.06% | 47,272 |
| Jan 7, 2026 | 25.42 | 25.46 | 25.39 | 25.41 | 25.41 | -0.12% | 30,923 |
| Jan 6, 2026 | 25.44 | 25.47 | 25.41 | 25.44 | 25.44 | -0.08% | 40,905 |
| Jan 5, 2026 | 25.45 | 25.48 | 25.44 | 25.46 | 25.46 | 0.09% | 19,111 |
| Jan 2, 2026 | 25.45 | 25.46 | 25.40 | 25.44 | 25.44 | -0.09% | 16,951 |
| Dec 31, 2025 | 25.50 | 25.53 | 25.45 | 25.46 | 25.46 | -0.35% | 15,323 |
| Dec 30, 2025 | 25.51 | 25.55 | 25.50 | 25.55 | 25.55 | 0.08% | 20,053 |
| Dec 29, 2025 | 25.50 | 25.55 | 25.47 | 25.53 | 25.53 | 0.16% | 15,185 |
| Dec 26, 2025 | 25.52 | 25.53 | 25.48 | 25.49 | 25.49 | -0.11% | 11,507 |
| Dec 24, 2025 | 25.46 | 25.52 | 25.45 | 25.52 | 25.52 | 0.33% | 13,373 |
| Dec 23, 2025 | 25.40 | 25.49 | 25.39 | 25.44 | 25.44 | 0.02% | 39,443 |
| Dec 22, 2025 | 25.41 | 25.45 | 25.38 | 25.43 | 25.43 | 0.04% | 33,117 |
| Dec 19, 2025 | 25.43 | 25.46 | 25.41 | 25.42 | 25.42 | -0.11% | 31,105 |
| Dec 18, 2025 | 25.40 | 25.46 | 25.38 | 25.45 | 25.45 | -0.45% | 24,701 |
| Dec 17, 2025 | 25.58 | 25.59 | 25.54 | 25.56 | 25.34 | -0.35% | 17,748 |
| Dec 16, 2025 | 25.58 | 25.66 | 25.58 | 25.65 | 25.43 | 0.20% | 41,069 |
| Dec 15, 2025 | 25.59 | 25.64 | 25.57 | 25.60 | 25.38 | 0.20% | 21,114 |
| Dec 12, 2025 | 25.54 | 25.59 | 25.53 | 25.55 | 25.33 | -0.12% | 35,826 |
| Dec 11, 2025 | 25.56 | 25.60 | 25.54 | 25.58 | 25.36 | 0.12% | 21,958 |
| Dec 10, 2025 | 25.42 | 25.57 | 25.42 | 25.55 | 25.33 | 0.51% | 30,145 |
| Dec 9, 2025 | 25.47 | 25.51 | 25.42 | 25.42 | 25.20 | -0.29% | 28,877 |
| Dec 8, 2025 | 25.49 | 25.52 | 25.46 | 25.50 | 25.27 | -0.25% | 21,765 |
| Dec 5, 2025 | 25.61 | 25.65 | 25.55 | 25.56 | 25.34 | -0.27% | 20,655 |
| Dec 4, 2025 | 25.59 | 25.64 | 25.57 | 25.63 | 25.41 | -0.04% | 21,058 |
| Dec 3, 2025 | 25.63 | 25.66 | 25.61 | 25.64 | 25.42 | 0.23% | 17,751 |
| Dec 2, 2025 | 25.51 | 25.62 | 25.49 | 25.58 | 25.36 | 0.24% | 44,412 |
| Dec 1, 2025 | 25.49 | 25.56 | 25.47 | 25.52 | 25.30 | -0.66% | 24,652 |
| Nov 28, 2025 | 25.70 | 25.71 | 25.68 | 25.69 | 25.35 | -0.08% | 12,856 |
| Nov 26, 2025 | 25.67 | 25.73 | 25.65 | 25.71 | 25.37 | 0.27% | 28,581 |
| Nov 25, 2025 | 25.60 | 25.68 | 25.60 | 25.64 | 25.30 | 0.12% | 42,959 |
| Nov 24, 2025 | 25.60 | 25.64 | 25.55 | 25.61 | 25.27 | 0.22% | 25,658 |
| Nov 21, 2025 | 25.55 | 25.58 | 25.50 | 25.56 | 25.21 | 0.18% | 30,873 |
| Nov 20, 2025 | 25.56 | 25.60 | 25.48 | 25.51 | 25.17 | -0.04% | 23,990 |
| Nov 19, 2025 | 25.49 | 25.57 | 25.49 | 25.52 | 25.18 | 0.04% | 13,949 |
| Nov 18, 2025 | 25.51 | 25.58 | 25.48 | 25.51 | 25.17 | -0.05% | 34,535 |
| Nov 17, 2025 | 25.53 | 25.61 | 25.51 | 25.52 | 25.18 | 0.09% | 25,740 |