SPDR Bloomberg Emerging Markets USD Bond ETF (EMHC)
NYSEARCA: EMHC · Real-Time Price · USD
24.57
+0.06 (0.23%)
Jul 22, 2025, 1:27 PM - Market open

EMHC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202524.5224.5824.5124.5124.510.29%14,760
Jul 18, 202524.4424.4524.4224.4424.440.29%257,621
Jul 17, 202524.3724.4024.3524.3724.370.25%16,778
Jul 16, 202524.3524.3824.2724.3124.31-0.16%21,302
Jul 15, 202524.4424.4424.3124.3524.35-0.20%52,810
Jul 14, 202524.3824.4324.3824.4024.400.04%33,265
Jul 11, 202524.4524.4524.3924.3924.39-0.49%15,815
Jul 10, 202524.5124.5424.4624.5124.51-0.04%79,719
Jul 9, 202524.4724.5424.4524.5224.520.59%54,623
Jul 8, 202524.3824.4124.3624.3824.38-0.35%18,861
Jul 7, 202524.5324.5324.4324.4624.46-0.49%23,613
Jul 3, 202524.5624.6124.5124.5824.580.16%8,205
Jul 2, 202524.5424.5424.4724.5424.54-18,807
Jul 1, 202524.5424.5724.4924.5424.54-0.28%43,661
Jun 30, 202524.5624.6424.5524.6124.490.61%18,086
Jun 27, 202524.4824.5524.4624.4624.34-0.29%69,002
Jun 26, 202524.4524.5324.4524.5324.410.37%22,026
Jun 25, 202524.4424.4624.3924.4424.32-0.04%26,599
Jun 24, 202524.3524.5124.3524.4524.330.62%24,074
Jun 23, 202524.2624.3324.2624.3024.180.16%13,739
Jun 20, 202524.2324.2824.2224.2624.140.25%261,916
Jun 18, 202524.2424.2724.1724.2024.08-0.12%20,517
Jun 17, 202524.2324.2524.2024.2324.110.17%57,247
Jun 16, 202524.2324.2924.1924.1924.07-0.04%32,053
Jun 13, 202524.2624.2724.1824.2024.08-0.49%53,855
Jun 12, 202524.2924.3424.2924.3224.200.21%42,872
Jun 11, 202524.2524.3124.2524.2724.150.29%13,935
Jun 10, 202524.2024.2124.1624.2024.080.35%73,024
Jun 9, 202524.0924.1424.0824.1224.000.31%13,934
Jun 6, 202524.0924.1024.0424.0423.92-0.29%16,209
Jun 5, 202524.1924.1924.0724.1123.99-0.17%16,666
Jun 4, 202524.1324.2024.1324.1524.030.31%14,611
Jun 3, 202524.0424.0824.0324.0823.960.44%18,034
Jun 2, 202523.9623.9923.9323.9723.85-0.58%30,790
May 30, 202524.0924.1324.0824.1123.87-0.17%58,050
May 29, 202524.1324.1624.0924.1523.910.37%169,065
May 28, 202524.0724.1024.0024.0623.82-0.08%75,683
May 27, 202524.0424.1124.0224.0823.840.52%88,958
May 23, 202523.9623.9823.9123.9623.720.08%42,626
May 22, 202523.8423.9723.8323.9423.700.41%21,515
May 21, 202523.9624.0223.8423.8423.61-0.90%111,294
May 20, 202524.0324.1124.0124.0623.82-0.14%60,056
May 19, 202523.9324.1223.9324.0923.85-0.02%248,217
May 16, 202524.1124.1224.0424.1023.860.31%21,573
May 15, 202523.9624.0723.9424.0223.780.21%22,760
May 14, 202524.0124.0323.9623.9723.73-0.31%41,296
May 13, 202524.0524.1124.0324.0423.810.02%25,918
May 12, 202524.0324.0424.0024.0423.800.54%183,046
May 9, 202523.8923.9323.8923.9123.670.17%38,420
May 8, 202523.9223.9723.8523.8723.64-0.35%27,129