Skip to main content
SPDR Bloomberg Emerging Markets USD Bond ETF (EMHC)
NYSEARCA: EMHC · Real-Time Price · USD
24.28
+0.01 (0.04%)
Nov 21, 2024, 11:49 AM EST - Market open

EMHC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202424.2024.3124.1824.2724.270.08%61,111
Nov 19, 202424.1324.2624.1224.2524.250.54%15,992
Nov 18, 202424.0424.1424.0424.1224.12-19,060
Nov 15, 202424.0624.1324.0424.1224.12-0.25%11,712
Nov 14, 202424.2224.2624.1824.1824.18-0.12%16,356
Nov 13, 202424.2924.2924.1924.2124.21-0.12%32,371
Nov 12, 202424.3324.3324.2024.2424.24-0.69%62,745
Nov 11, 202424.3724.4224.3724.4124.41-0.17%10,962
Nov 8, 202424.4424.4624.4024.4524.450.29%32,073
Nov 7, 202424.2124.4424.2124.3824.381.04%12,081
Nov 6, 202423.9724.1923.9724.1324.13-0.13%25,849
Nov 5, 202424.0624.1724.0224.1624.160.34%13,802
Nov 4, 202424.1324.1624.0724.0824.080.25%15,775
Nov 1, 202424.1724.1724.0224.0224.02-0.91%11,956
Oct 31, 202424.2524.3124.1924.2424.12-0.45%6,853
Oct 30, 202424.4224.4224.3524.3524.23-0.17%11,253
Oct 29, 202424.2924.3924.2824.3924.270.25%6,848
Oct 28, 202424.3224.3424.2824.3324.210.07%21,358
Oct 25, 202424.4024.4124.3124.3124.19-0.08%12,659
Oct 24, 202424.3324.3824.2424.3324.210.26%17,503
Oct 23, 202424.2624.3224.2324.2724.15-0.30%6,735
Oct 22, 202424.3924.4024.3224.3424.22-0.33%20,355
Oct 21, 202424.5424.5424.4024.4224.30-0.95%10,245
Oct 18, 202424.6524.6824.6524.6524.530.10%11,517
Oct 17, 202424.6824.6824.6224.6324.51-0.49%23,783
Oct 16, 202424.7324.7724.7324.7524.630.29%10,274
Oct 15, 202424.6624.7024.6524.6824.56-0.04%7,553
Oct 14, 202424.5624.6924.5624.6924.570.45%10,660
Oct 11, 202424.5624.6324.5624.5824.46-0.04%14,513
Oct 10, 202424.5724.6124.5424.5924.47-0.08%16,901
Oct 9, 202424.6224.6624.5824.6124.49-0.20%61,097
Oct 8, 202424.6224.6624.6224.6624.540.12%6,516
Oct 7, 202424.6824.6924.6124.6324.51-0.50%8,312
Oct 4, 202424.7924.7924.7224.7524.63-0.47%13,533
Oct 3, 202424.9124.9324.8524.8724.75-0.44%9,433
Oct 2, 202424.9324.9824.9024.9824.86-0.12%30,293
Oct 1, 202425.0325.0525.0125.0124.89-0.40%16,565
Sep 30, 202425.1025.1425.0425.1124.860.12%32,965
Sep 27, 202425.0825.1025.0725.0824.830.28%23,446
Sep 26, 202425.0425.0524.9825.0124.760.02%1,607,973
Sep 25, 202425.0525.0525.0025.0124.75-0.25%13,988
Sep 24, 202425.0125.0925.0125.0724.810.15%9,658
Sep 23, 202425.0225.0724.9925.0324.78-0.32%11,772
Sep 20, 202425.0825.1225.0225.1124.86-0.12%16,545
Sep 19, 202425.1025.1525.1025.1424.890.36%11,062
Sep 18, 202425.0625.2225.0425.0524.80-0.32%11,191
Sep 17, 202425.1225.1525.0825.1324.880.08%12,703
Sep 16, 202425.0125.1225.0125.1124.860.54%17,371
Sep 13, 202424.9325.0124.9124.9824.720.34%16,272
Sep 12, 202424.8224.8924.8124.8924.640.15%13,006
Sep 11, 202424.7624.8724.7324.8524.600.13%17,305
Sep 10, 202424.7724.8224.7124.8224.570.20%76,053
Sep 9, 202424.7424.8024.7124.7724.520.31%22,483
Sep 6, 202424.7824.7824.6724.6924.44-0.22%11,910
Sep 5, 202424.7424.7824.6824.7524.500.23%14,950
Sep 4, 202424.6224.7024.6224.6924.440.49%35,113
Sep 3, 202424.6324.6324.5624.5724.32-0.69%21,792
Aug 30, 202424.7824.7824.7124.7424.37-0.08%8,607
Aug 29, 202424.7524.8024.6924.7624.39-0.08%13,449
Aug 28, 202424.8024.8324.7624.7824.41-0.14%7,583
Aug 27, 202424.7824.8524.7824.8124.45-0.19%11,705
Aug 26, 202424.8624.8724.8224.8624.49-8,264
Aug 23, 202424.7224.8924.6724.8624.490.93%20,290
Aug 22, 202424.7424.7524.6324.6324.27-0.76%25,602
Aug 21, 202424.7724.8724.7624.8224.450.30%92,700
Aug 20, 202424.7224.7624.6824.7524.380.23%9,662
Aug 19, 202424.5924.6924.5924.6924.320.34%13,115
Aug 16, 202424.5524.6124.5524.6124.240.40%8,642
Aug 15, 202424.4624.5424.4124.5124.15-0.08%13,029
Aug 14, 202424.4924.5624.4924.5324.170.29%15,091
Aug 13, 202424.3824.4924.3824.4624.100.46%12,098
Aug 12, 202424.3424.3524.3124.3523.99-0.01%11,780
Aug 9, 202424.3124.3824.3024.3523.990.41%62,137
Aug 8, 202424.1624.2524.1524.2523.890.41%11,142
Aug 7, 202424.2424.2424.1024.1523.790.21%13,149
Aug 6, 202424.2224.2324.1024.1023.74-0.41%10,829
Aug 5, 202424.2024.2524.1824.2023.84-0.78%13,052
Aug 2, 202424.2824.3924.2824.3924.030.66%9,558
Aug 1, 202424.2324.2924.2024.2323.87-0.37%9,652
Jul 31, 202424.2724.3224.2324.3223.840.41%13,009
Jul 30, 202424.2024.2224.1424.2223.750.18%10,350
Jul 29, 202424.2224.2224.1624.1823.700.11%11,300
Jul 26, 202424.1724.1824.1324.1523.680.42%13,138
Jul 25, 202424.0424.1024.0224.0523.580.29%25,606
Jul 24, 202424.0724.1323.9823.9823.51-0.46%25,630
Jul 23, 202424.1724.1724.0924.0923.62-0.17%8,043
Jul 22, 202424.1124.1724.0924.1323.660.40%44,573
Jul 19, 202424.0624.0724.0224.0423.56-0.23%5,590
Jul 18, 202424.1924.2224.0924.0923.62-0.54%30,267
Jul 17, 202424.1824.2424.1824.2223.75-0.16%9,824
Jul 16, 202424.2224.3024.2124.2623.790.41%20,268
Jul 15, 202424.2424.2424.1524.1623.69-0.46%24,353
Jul 12, 202424.1924.2924.1924.2723.800.21%13,367
Jul 11, 202424.2424.2524.1924.2223.750.54%23,174
Jul 10, 202424.0224.1624.0224.0923.620.44%40,291
Jul 9, 202424.0124.0123.9523.9923.52-0.39%11,299
Jul 8, 202424.0724.0824.0224.0823.610.12%10,237
Jul 5, 202423.9724.0523.9724.0523.580.63%37,677
Jul 3, 202423.8023.9123.7923.9023.430.73%10,385
Jul 2, 202423.6223.7423.6223.7323.260.50%10,468