State Street SPDR Bloomberg Emerging Markets USD Bond ETF (EMHC)
NYSEARCA: EMHC · Real-Time Price · USD
25.46
-0.09 (-0.35%)
Dec 31, 2025, 4:00 PM EST - Market closed
EMHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 25.50 | 25.53 | 25.45 | 25.46 | 25.46 | -0.35% | 15,323 |
| Dec 30, 2025 | 25.51 | 25.55 | 25.50 | 25.55 | 25.55 | 0.08% | 20,053 |
| Dec 29, 2025 | 25.50 | 25.55 | 25.47 | 25.53 | 25.53 | 0.16% | 15,185 |
| Dec 26, 2025 | 25.52 | 25.53 | 25.48 | 25.49 | 25.49 | -0.11% | 11,507 |
| Dec 24, 2025 | 25.46 | 25.52 | 25.45 | 25.52 | 25.52 | 0.33% | 13,373 |
| Dec 23, 2025 | 25.40 | 25.49 | 25.39 | 25.44 | 25.44 | 0.02% | 39,443 |
| Dec 22, 2025 | 25.41 | 25.45 | 25.38 | 25.43 | 25.43 | 0.04% | 33,117 |
| Dec 19, 2025 | 25.43 | 25.46 | 25.41 | 25.42 | 25.42 | -0.11% | 31,105 |
| Dec 18, 2025 | 25.40 | 25.46 | 25.38 | 25.45 | 25.45 | -0.45% | 24,701 |
| Dec 17, 2025 | 25.58 | 25.59 | 25.54 | 25.56 | 25.34 | -0.35% | 17,748 |
| Dec 16, 2025 | 25.58 | 25.66 | 25.58 | 25.65 | 25.43 | 0.20% | 41,069 |
| Dec 15, 2025 | 25.59 | 25.64 | 25.57 | 25.60 | 25.38 | 0.20% | 21,114 |
| Dec 12, 2025 | 25.54 | 25.59 | 25.53 | 25.55 | 25.33 | -0.12% | 35,826 |
| Dec 11, 2025 | 25.56 | 25.60 | 25.54 | 25.58 | 25.36 | 0.12% | 21,958 |
| Dec 10, 2025 | 25.42 | 25.57 | 25.42 | 25.55 | 25.33 | 0.51% | 30,145 |
| Dec 9, 2025 | 25.47 | 25.51 | 25.42 | 25.42 | 25.20 | -0.29% | 28,877 |
| Dec 8, 2025 | 25.49 | 25.52 | 25.46 | 25.50 | 25.27 | -0.25% | 21,765 |
| Dec 5, 2025 | 25.61 | 25.65 | 25.55 | 25.56 | 25.34 | -0.27% | 20,655 |
| Dec 4, 2025 | 25.59 | 25.64 | 25.57 | 25.63 | 25.41 | -0.04% | 21,058 |
| Dec 3, 2025 | 25.63 | 25.66 | 25.61 | 25.64 | 25.42 | 0.23% | 17,751 |
| Dec 2, 2025 | 25.51 | 25.62 | 25.49 | 25.58 | 25.36 | 0.24% | 44,412 |
| Dec 1, 2025 | 25.49 | 25.56 | 25.47 | 25.52 | 25.30 | -0.66% | 24,652 |
| Nov 28, 2025 | 25.70 | 25.71 | 25.68 | 25.69 | 25.35 | -0.08% | 12,856 |
| Nov 26, 2025 | 25.67 | 25.73 | 25.65 | 25.71 | 25.37 | 0.27% | 28,581 |
| Nov 25, 2025 | 25.60 | 25.68 | 25.60 | 25.64 | 25.30 | 0.12% | 42,959 |
| Nov 24, 2025 | 25.60 | 25.64 | 25.55 | 25.61 | 25.27 | 0.22% | 25,658 |
| Nov 21, 2025 | 25.55 | 25.58 | 25.50 | 25.56 | 25.21 | 0.18% | 30,873 |
| Nov 20, 2025 | 25.56 | 25.60 | 25.48 | 25.51 | 25.17 | -0.04% | 23,990 |
| Nov 19, 2025 | 25.49 | 25.57 | 25.49 | 25.52 | 25.18 | 0.04% | 13,949 |
| Nov 18, 2025 | 25.51 | 25.58 | 25.48 | 25.51 | 25.17 | -0.05% | 34,535 |
| Nov 17, 2025 | 25.53 | 25.61 | 25.51 | 25.52 | 25.18 | 0.09% | 25,740 |
| Nov 14, 2025 | 25.51 | 25.55 | 25.50 | 25.50 | 25.16 | -0.08% | 20,876 |
| Nov 13, 2025 | 25.61 | 25.61 | 25.48 | 25.52 | 25.18 | -0.45% | 140,178 |
| Nov 12, 2025 | 25.60 | 25.67 | 25.60 | 25.64 | 25.29 | -0.02% | 66,672 |
| Nov 11, 2025 | 25.58 | 25.68 | 25.58 | 25.64 | 25.30 | 0.22% | 15,950 |
| Nov 10, 2025 | 25.54 | 25.59 | 25.53 | 25.58 | 25.24 | 0.31% | 11,803 |
| Nov 7, 2025 | 25.46 | 25.51 | 25.45 | 25.51 | 25.16 | -0.05% | 11,991 |
| Nov 6, 2025 | 25.51 | 25.57 | 25.49 | 25.52 | 25.18 | 0.39% | 18,519 |
| Nov 5, 2025 | 25.44 | 25.46 | 25.39 | 25.42 | 25.08 | -0.24% | 17,102 |
| Nov 4, 2025 | 25.47 | 25.58 | 25.45 | 25.48 | 25.14 | -0.04% | 36,684 |
| Nov 3, 2025 | 25.53 | 25.60 | 25.49 | 25.49 | 25.15 | -0.86% | 14,110 |
| Oct 31, 2025 | 25.71 | 25.75 | 25.68 | 25.71 | 25.25 | 0.28% | 12,585 |
| Oct 30, 2025 | 25.61 | 25.69 | 25.59 | 25.64 | 25.18 | -0.16% | 12,964 |
| Oct 29, 2025 | 25.76 | 25.80 | 25.67 | 25.68 | 25.22 | -0.43% | 16,212 |
| Oct 28, 2025 | 25.77 | 25.84 | 25.72 | 25.79 | 25.32 | -0.04% | 23,642 |
| Oct 27, 2025 | 25.75 | 25.80 | 25.67 | 25.80 | 25.33 | 1.28% | 19,932 |
| Oct 24, 2025 | 25.48 | 25.50 | 25.43 | 25.48 | 25.02 | 0.22% | 14,865 |
| Oct 23, 2025 | 25.39 | 25.45 | 25.39 | 25.42 | 24.96 | -0.08% | 18,521 |
| Oct 22, 2025 | 25.46 | 25.49 | 25.42 | 25.44 | 24.98 | -0.25% | 14,841 |
| Oct 21, 2025 | 25.55 | 25.58 | 25.49 | 25.51 | 25.04 | 0.18% | 24,381 |