Skip to main content
logo
SPDR Bloomberg Emerging Markets USD Bond ETF (EMHC)
NYSEARCA: EMHC · Real-Time Price · USD
25.16
-0.03 (-0.12%)
At close: Oct 7, 2025, 4:00 PM EDT
25.16
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:10 PM EDT

EMHC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202525.1925.1925.1625.1925.190.01%15,755
Oct 3, 202525.2025.2125.1725.1925.190.13%13,586
Oct 2, 202525.1025.1725.0725.1625.160.02%54,840
Oct 1, 202525.1025.1925.0825.1525.15-0.17%15,161
Sep 30, 202525.2425.2925.1925.1925.07-0.19%19,317
Sep 29, 202525.2725.2825.2425.2425.120.12%15,784
Sep 26, 202525.2325.2625.2125.2125.09-0.17%12,139
Sep 25, 202525.2725.2925.2325.2525.13-0.30%25,432
Sep 24, 202525.3225.3625.3025.3325.210.04%39,967
Sep 23, 202525.2525.3225.2425.3225.200.43%15,200
Sep 22, 202525.1425.2425.1225.2125.090.55%69,603
Sep 19, 202525.0925.1025.0525.0724.95-0.11%49,959
Sep 18, 202525.1525.1825.0925.1024.98-0.63%15,456
Sep 17, 202525.3225.3725.2125.2625.14-0.04%23,355
Sep 16, 202525.2925.3025.2525.2725.150.03%20,364
Sep 15, 202525.2525.3125.2525.2625.140.17%36,922
Sep 12, 202525.2525.2525.1925.2225.10-0.36%48,592
Sep 11, 202525.2325.3525.2325.3125.190.32%26,582
Sep 10, 202525.1225.2625.1025.2325.110.64%95,339
Sep 9, 202525.0425.1625.0025.0724.95-102,973
Sep 8, 202525.0425.1125.0325.0724.95-0.20%61,512
Sep 5, 202525.0925.1225.0725.1225.000.68%12,488
Sep 4, 202524.9124.9524.8924.9524.830.37%18,427
Sep 3, 202524.7724.8724.7724.8624.740.47%62,653
Sep 2, 202524.7024.7424.6724.7424.62-0.90%23,230
Aug 29, 202524.9424.9924.9324.9724.72-0.22%15,242
Aug 28, 202524.9225.0324.9225.0224.780.61%21,279
Aug 27, 202524.8324.8824.8224.8724.63-0.10%18,641
Aug 26, 202524.8624.9024.8324.8924.65-0.14%14,052
Aug 25, 202524.9524.9924.9124.9324.69-0.28%39,098
Aug 22, 202524.8425.0524.8425.0024.760.64%12,670
Aug 21, 202524.8924.8924.8424.8424.60-0.34%20,094
Aug 20, 202524.9124.9524.8924.9324.68-0.22%24,935
Aug 19, 202524.9824.9924.9424.9824.740.14%223,133
Aug 18, 202524.9524.9624.9224.9524.700.10%15,675
Aug 15, 202524.9424.9624.9024.9224.68-0.28%73,600
Aug 14, 202524.9924.9924.9324.9924.75-0.06%36,748
Aug 13, 202524.9625.0224.9625.0124.760.44%22,829
Aug 12, 202524.8524.9024.8324.9024.650.22%19,769
Aug 11, 202524.8324.8624.8124.8424.600.16%106,433
Aug 8, 202524.8024.8224.7924.8024.560.03%57,805
Aug 7, 202524.8124.8324.7824.7924.550.11%14,888
Aug 6, 202524.7224.7724.6924.7724.530.06%38,817
Aug 5, 202524.7624.7924.7324.7524.51-0.02%27,556
Aug 4, 202524.7124.7824.7124.7624.520.53%68,981
Aug 1, 202524.6324.6524.5824.6324.39-0.22%15,330
Jul 31, 202524.7324.7324.6624.6824.320.04%20,387
Jul 30, 202524.6724.7124.5824.6724.31-0.22%20,017
Jul 29, 202524.6624.7624.6624.7324.370.30%16,365
Jul 28, 202524.6324.7124.6024.6524.29-250,078