State Street SPDR Bloomberg Emerging Markets USD Bond ETF (EMHC)
NYSEARCA: EMHC · Real-Time Price · USD
25.69
-0.02 (-0.08%)
Nov 28, 2025, 1:00 PM EST - Market closed
EMHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 25.70 | 25.71 | 25.68 | 25.69 | 25.69 | -0.08% | 12,854 |
| Nov 26, 2025 | 25.67 | 25.73 | 25.65 | 25.71 | 25.71 | 0.27% | 28,581 |
| Nov 25, 2025 | 25.60 | 25.68 | 25.60 | 25.64 | 25.64 | 0.12% | 42,959 |
| Nov 24, 2025 | 25.60 | 25.64 | 25.55 | 25.61 | 25.61 | 0.22% | 25,658 |
| Nov 21, 2025 | 25.55 | 25.58 | 25.50 | 25.56 | 25.56 | 0.18% | 30,873 |
| Nov 20, 2025 | 25.56 | 25.60 | 25.48 | 25.51 | 25.51 | -0.04% | 23,990 |
| Nov 19, 2025 | 25.49 | 25.57 | 25.49 | 25.52 | 25.52 | 0.04% | 13,949 |
| Nov 18, 2025 | 25.51 | 25.58 | 25.48 | 25.51 | 25.51 | -0.05% | 34,535 |
| Nov 17, 2025 | 25.53 | 25.61 | 25.51 | 25.52 | 25.52 | 0.09% | 25,740 |
| Nov 14, 2025 | 25.51 | 25.55 | 25.50 | 25.50 | 25.50 | -0.08% | 20,876 |
| Nov 13, 2025 | 25.61 | 25.61 | 25.48 | 25.52 | 25.52 | -0.45% | 140,178 |
| Nov 12, 2025 | 25.60 | 25.67 | 25.60 | 25.64 | 25.64 | -0.02% | 66,672 |
| Nov 11, 2025 | 25.58 | 25.68 | 25.58 | 25.64 | 25.64 | 0.22% | 15,950 |
| Nov 10, 2025 | 25.54 | 25.59 | 25.53 | 25.58 | 25.58 | 0.31% | 11,803 |
| Nov 7, 2025 | 25.46 | 25.51 | 25.45 | 25.51 | 25.51 | -0.05% | 11,991 |
| Nov 6, 2025 | 25.51 | 25.57 | 25.49 | 25.52 | 25.52 | 0.39% | 18,519 |
| Nov 5, 2025 | 25.44 | 25.46 | 25.39 | 25.42 | 25.42 | -0.24% | 17,102 |
| Nov 4, 2025 | 25.47 | 25.58 | 25.45 | 25.48 | 25.48 | -0.04% | 36,684 |
| Nov 3, 2025 | 25.53 | 25.60 | 25.49 | 25.49 | 25.49 | -0.86% | 14,110 |
| Oct 31, 2025 | 25.71 | 25.75 | 25.68 | 25.71 | 25.59 | 0.28% | 12,585 |
| Oct 30, 2025 | 25.61 | 25.69 | 25.59 | 25.64 | 25.52 | -0.16% | 12,964 |
| Oct 29, 2025 | 25.76 | 25.80 | 25.67 | 25.68 | 25.56 | -0.43% | 16,212 |
| Oct 28, 2025 | 25.77 | 25.84 | 25.72 | 25.79 | 25.67 | -0.04% | 23,642 |
| Oct 27, 2025 | 25.75 | 25.80 | 25.67 | 25.80 | 25.68 | 1.28% | 19,932 |
| Oct 24, 2025 | 25.48 | 25.50 | 25.43 | 25.48 | 25.35 | 0.22% | 14,865 |
| Oct 23, 2025 | 25.39 | 25.45 | 25.39 | 25.42 | 25.30 | -0.08% | 18,521 |
| Oct 22, 2025 | 25.46 | 25.49 | 25.42 | 25.44 | 25.32 | -0.25% | 14,841 |
| Oct 21, 2025 | 25.55 | 25.58 | 25.49 | 25.51 | 25.38 | 0.18% | 24,381 |
| Oct 20, 2025 | 25.39 | 25.47 | 25.39 | 25.46 | 25.34 | 0.41% | 27,606 |
| Oct 17, 2025 | 25.36 | 25.37 | 25.31 | 25.36 | 25.24 | -0.06% | 20,271 |
| Oct 16, 2025 | 25.34 | 25.40 | 25.32 | 25.37 | 25.25 | 0.08% | 19,781 |
| Oct 15, 2025 | 25.36 | 25.38 | 25.26 | 25.35 | 25.23 | 0.41% | 21,213 |
| Oct 14, 2025 | 25.20 | 25.32 | 25.18 | 25.25 | 25.13 | -0.25% | 16,468 |
| Oct 13, 2025 | 25.19 | 25.31 | 25.17 | 25.31 | 25.19 | 0.76% | 17,199 |
| Oct 10, 2025 | 25.22 | 25.22 | 25.07 | 25.12 | 25.00 | -0.36% | 26,555 |
| Oct 9, 2025 | 25.20 | 25.22 | 25.15 | 25.21 | 25.09 | 0.28% | 82,641 |
| Oct 8, 2025 | 25.15 | 25.19 | 25.13 | 25.14 | 25.02 | -0.08% | 26,126 |
| Oct 7, 2025 | 25.15 | 25.21 | 25.15 | 25.16 | 25.04 | -0.12% | 20,717 |
| Oct 6, 2025 | 25.19 | 25.19 | 25.16 | 25.19 | 25.07 | 0.01% | 15,755 |
| Oct 3, 2025 | 25.20 | 25.21 | 25.17 | 25.19 | 25.07 | 0.13% | 13,586 |
| Oct 2, 2025 | 25.10 | 25.17 | 25.07 | 25.16 | 25.04 | 0.02% | 54,840 |
| Oct 1, 2025 | 25.10 | 25.19 | 25.08 | 25.15 | 25.03 | -0.17% | 15,161 |
| Sep 30, 2025 | 25.24 | 25.29 | 25.19 | 25.19 | 24.95 | -0.19% | 19,317 |
| Sep 29, 2025 | 25.27 | 25.28 | 25.24 | 25.24 | 25.00 | 0.12% | 15,784 |
| Sep 26, 2025 | 25.23 | 25.26 | 25.21 | 25.21 | 24.97 | -0.17% | 12,139 |
| Sep 25, 2025 | 25.27 | 25.29 | 25.23 | 25.25 | 25.01 | -0.30% | 25,432 |
| Sep 24, 2025 | 25.32 | 25.36 | 25.30 | 25.33 | 25.09 | 0.04% | 39,967 |
| Sep 23, 2025 | 25.25 | 25.32 | 25.24 | 25.32 | 25.08 | 0.43% | 15,200 |
| Sep 22, 2025 | 25.14 | 25.24 | 25.12 | 25.21 | 24.97 | 0.55% | 69,603 |
| Sep 19, 2025 | 25.09 | 25.10 | 25.05 | 25.07 | 24.83 | -0.11% | 49,959 |