SPDR Bloomberg Emerging Markets USD Bond ETF (EMHC)
NYSEARCA: EMHC · Real-Time Price · USD
24.12
+0.02 (0.10%)
At close: Mar 28, 2025, 3:59 PM
24.11
-0.01 (-0.02%)
After-hours: Mar 28, 2025, 8:00 PM EDT
EMHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 24.13 | 24.14 | 24.09 | 24.12 | 24.12 | 0.10% | 28,092 |
| Mar 27, 2025 | 24.07 | 24.11 | 24.07 | 24.09 | 24.09 | -0.20% | 6,481,338 |
| Mar 26, 2025 | 24.24 | 24.24 | 24.13 | 24.14 | 24.14 | -0.45% | 27,197 |
| Mar 25, 2025 | 24.20 | 24.30 | 24.20 | 24.25 | 24.25 | 0.04% | 26,048 |
| Mar 24, 2025 | 24.25 | 24.28 | 24.21 | 24.24 | 24.24 | -0.04% | 17,399 |
| Mar 21, 2025 | 24.28 | 24.30 | 24.22 | 24.25 | 24.25 | -0.27% | 29,958 |
| Mar 20, 2025 | 24.39 | 24.43 | 24.30 | 24.32 | 24.32 | -0.23% | 37,427 |
| Mar 19, 2025 | 24.24 | 24.38 | 24.23 | 24.37 | 24.37 | 0.49% | 18,212 |
| Mar 18, 2025 | 24.19 | 24.26 | 24.17 | 24.25 | 24.25 | 0.04% | 18,141 |
| Mar 17, 2025 | 24.22 | 24.24 | 24.20 | 24.24 | 24.24 | 0.29% | 35,326 |
| Mar 14, 2025 | 24.17 | 24.20 | 24.17 | 24.17 | 24.17 | 0.04% | 18,893 |
| Mar 13, 2025 | 24.16 | 24.17 | 24.12 | 24.16 | 24.16 | -0.17% | 28,302 |
| Mar 12, 2025 | 24.20 | 24.24 | 24.18 | 24.20 | 24.20 | 0.12% | 35,199 |
| Mar 11, 2025 | 24.26 | 24.26 | 24.15 | 24.17 | 24.17 | -0.37% | 89,419 |
| Mar 10, 2025 | 24.27 | 24.30 | 24.23 | 24.26 | 24.26 | -0.04% | 17,685 |
| Mar 7, 2025 | 24.26 | 24.28 | 24.23 | 24.27 | 24.27 | 0.29% | 18,577 |
| Mar 6, 2025 | 24.22 | 24.23 | 24.18 | 24.20 | 24.20 | -0.58% | 19,872 |
| Mar 5, 2025 | 24.39 | 24.39 | 24.30 | 24.34 | 24.34 | -0.21% | 30,079 |
| Mar 4, 2025 | 24.37 | 24.39 | 24.31 | 24.39 | 24.39 | 0.04% | 101,067 |
| Mar 3, 2025 | 24.34 | 24.40 | 24.32 | 24.38 | 24.38 | -0.73% | 45,513 |
| Feb 28, 2025 | 24.45 | 24.56 | 24.43 | 24.56 | 24.44 | 0.78% | 42,231 |
| Feb 27, 2025 | 24.45 | 24.45 | 24.37 | 24.37 | 24.25 | -0.49% | 87,071 |
| Feb 26, 2025 | 24.45 | 24.49 | 24.44 | 24.49 | 24.37 | 0.37% | 85,054 |
| Feb 25, 2025 | 24.35 | 24.41 | 24.35 | 24.40 | 24.28 | 0.54% | 49,351 |
| Feb 24, 2025 | 24.23 | 24.31 | 24.23 | 24.27 | 24.15 | 0.08% | 59,331 |
| Feb 21, 2025 | 24.24 | 24.29 | 24.23 | 24.25 | 24.13 | 0.17% | 16,200 |
| Feb 20, 2025 | 24.16 | 24.22 | 24.16 | 24.21 | 24.09 | 0.21% | 42,590 |
| Feb 19, 2025 | 24.12 | 24.19 | 24.12 | 24.16 | 24.04 | -0.12% | 41,231 |
| Feb 18, 2025 | 24.30 | 24.30 | 24.16 | 24.19 | 24.07 | -0.45% | 46,308 |
| Feb 14, 2025 | 24.29 | 24.32 | 24.28 | 24.30 | 24.18 | 0.41% | 40,198 |
| Feb 13, 2025 | 24.13 | 24.22 | 24.11 | 24.20 | 24.08 | 0.88% | 68,163 |
| Feb 12, 2025 | 23.91 | 24.05 | 23.90 | 23.99 | 23.87 | -0.37% | 111,641 |
| Feb 11, 2025 | 24.11 | 24.11 | 24.06 | 24.08 | 23.96 | -0.41% | 31,139 |
| Feb 10, 2025 | 24.18 | 24.23 | 24.15 | 24.18 | 24.06 | -0.04% | 33,873 |
| Feb 7, 2025 | 24.23 | 24.23 | 24.14 | 24.19 | 24.07 | -0.37% | 25,098 |
| Feb 6, 2025 | 24.26 | 24.29 | 24.24 | 24.28 | 24.16 | 0.04% | 53,953 |
| Feb 5, 2025 | 24.21 | 24.29 | 24.21 | 24.27 | 24.15 | 0.46% | 34,407 |
| Feb 4, 2025 | 24.05 | 24.17 | 24.04 | 24.16 | 24.04 | 0.29% | 33,226 |
| Feb 3, 2025 | 23.94 | 24.10 | 23.94 | 24.09 | 23.97 | - | 19,269 |
| Jan 31, 2025 | 24.24 | 24.29 | 24.09 | 24.09 | 23.86 | -0.58% | 21,283 |
| Jan 30, 2025 | 24.25 | 24.27 | 24.20 | 24.23 | 24.00 | 0.29% | 45,769 |
| Jan 29, 2025 | 24.22 | 24.22 | 24.07 | 24.16 | 23.93 | -0.04% | 26,458 |
| Jan 28, 2025 | 24.13 | 24.17 | 24.12 | 24.17 | 23.94 | 0.04% | 28,624 |
| Jan 27, 2025 | 24.13 | 24.17 | 24.12 | 24.16 | 23.93 | 0.25% | 63,902 |
| Jan 24, 2025 | 24.08 | 24.11 | 24.06 | 24.10 | 23.87 | 0.21% | 45,623 |
| Jan 23, 2025 | 23.97 | 24.06 | 23.97 | 24.05 | 23.82 | -0.08% | 83,056 |
| Jan 22, 2025 | 24.16 | 24.16 | 24.06 | 24.07 | 23.84 | -0.37% | 35,495 |
| Jan 21, 2025 | 24.10 | 24.16 | 24.08 | 24.16 | 23.93 | 0.67% | 130,581 |
| Jan 17, 2025 | 24.03 | 24.06 | 23.97 | 24.00 | 23.77 | 0.25% | 103,311 |
| Jan 16, 2025 | 23.92 | 24.00 | 23.90 | 23.94 | 23.71 | -0.21% | 310,474 |