SPDR Bloomberg Emerging Markets USD Bond ETF (EMHC)
NYSEARCA: EMHC · Real-Time Price · USD
23.79
-0.05 (-0.19%)
May 5, 2025, 4:00 PM EDT - Market closed
EMHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 23.78 | 23.82 | 23.77 | 23.77 | 23.77 | -0.29% | 17,743 |
| May 2, 2025 | 23.89 | 23.89 | 23.83 | 23.84 | 23.84 | -0.20% | 16,657 |
| May 1, 2025 | 23.92 | 23.93 | 23.84 | 23.88 | 23.88 | -0.64% | 32,335 |
| Apr 30, 2025 | 23.93 | 24.06 | 23.93 | 24.04 | 23.92 | -0.43% | 38,592 |
| Apr 29, 2025 | 24.05 | 24.17 | 24.05 | 24.14 | 24.02 | 0.04% | 16,566 |
| Apr 28, 2025 | 24.04 | 24.13 | 24.03 | 24.13 | 24.01 | 0.21% | 41,569 |
| Apr 25, 2025 | 24.03 | 24.12 | 24.01 | 24.08 | 23.96 | 0.17% | 29,698 |
| Apr 24, 2025 | 23.93 | 24.04 | 23.84 | 24.04 | 23.92 | 1.24% | 24,035 |
| Apr 23, 2025 | 23.98 | 23.98 | 23.71 | 23.75 | 23.63 | 0.40% | 19,895 |
| Apr 22, 2025 | 23.60 | 23.72 | 23.60 | 23.65 | 23.53 | 0.94% | 23,608 |
| Apr 21, 2025 | 23.57 | 23.59 | 23.38 | 23.43 | 23.31 | -1.01% | 45,792 |
| Apr 17, 2025 | 23.69 | 23.75 | 23.66 | 23.67 | 23.55 | 0.25% | 14,569 |
| Apr 16, 2025 | 23.63 | 23.67 | 23.57 | 23.61 | 23.49 | -0.04% | 38,550 |
| Apr 15, 2025 | 23.62 | 23.67 | 23.60 | 23.62 | 23.50 | 0.30% | 59,260 |
| Apr 14, 2025 | 23.63 | 23.63 | 23.46 | 23.55 | 23.43 | 1.07% | 42,526 |
| Apr 11, 2025 | 23.07 | 23.34 | 22.98 | 23.30 | 23.18 | 0.42% | 28,351 |
| Apr 10, 2025 | 23.44 | 23.44 | 23.05 | 23.20 | 23.09 | -1.79% | 29,213 |
| Apr 9, 2025 | 22.95 | 23.65 | 22.84 | 23.63 | 23.51 | 2.47% | 120,310 |
| Apr 8, 2025 | 23.49 | 23.50 | 23.03 | 23.06 | 22.94 | -1.01% | 48,547 |
| Apr 7, 2025 | 23.42 | 23.90 | 23.24 | 23.29 | 23.17 | -1.15% | 78,410 |
| Apr 4, 2025 | 23.78 | 23.80 | 23.56 | 23.56 | 23.44 | -1.67% | 1,022,990 |
| Apr 3, 2025 | 24.03 | 24.05 | 23.95 | 23.96 | 23.84 | -0.52% | 24,188 |
| Apr 2, 2025 | 24.10 | 24.12 | 24.04 | 24.09 | 23.96 | -0.06% | 32,297 |
| Apr 1, 2025 | 24.04 | 24.13 | 24.04 | 24.10 | 23.98 | -0.25% | 30,756 |
| Mar 31, 2025 | 24.08 | 24.18 | 24.07 | 24.16 | 23.90 | 0.19% | 12,689 |
| Mar 28, 2025 | 24.13 | 24.14 | 24.09 | 24.12 | 23.85 | 0.10% | 28,092 |
| Mar 27, 2025 | 24.07 | 24.11 | 24.07 | 24.09 | 23.83 | -0.20% | 6,481,338 |
| Mar 26, 2025 | 24.24 | 24.24 | 24.13 | 24.14 | 23.88 | -0.45% | 27,197 |
| Mar 25, 2025 | 24.20 | 24.30 | 24.20 | 24.25 | 23.99 | 0.04% | 26,048 |
| Mar 24, 2025 | 24.25 | 24.28 | 24.21 | 24.24 | 23.98 | -0.04% | 17,399 |
| Mar 21, 2025 | 24.28 | 24.30 | 24.22 | 24.25 | 23.99 | -0.27% | 29,958 |
| Mar 20, 2025 | 24.39 | 24.43 | 24.30 | 24.32 | 24.05 | -0.23% | 37,427 |
| Mar 19, 2025 | 24.24 | 24.38 | 24.23 | 24.37 | 24.10 | 0.49% | 18,212 |
| Mar 18, 2025 | 24.19 | 24.26 | 24.17 | 24.25 | 23.99 | 0.04% | 18,141 |
| Mar 17, 2025 | 24.22 | 24.24 | 24.20 | 24.24 | 23.98 | 0.29% | 35,326 |
| Mar 14, 2025 | 24.17 | 24.20 | 24.17 | 24.17 | 23.91 | 0.04% | 18,893 |
| Mar 13, 2025 | 24.16 | 24.17 | 24.12 | 24.16 | 23.90 | -0.17% | 28,302 |
| Mar 12, 2025 | 24.20 | 24.24 | 24.18 | 24.20 | 23.94 | 0.12% | 35,199 |
| Mar 11, 2025 | 24.26 | 24.26 | 24.15 | 24.17 | 23.91 | -0.37% | 89,419 |
| Mar 10, 2025 | 24.27 | 24.30 | 24.23 | 24.26 | 24.00 | -0.04% | 17,685 |
| Mar 7, 2025 | 24.26 | 24.28 | 24.23 | 24.27 | 24.01 | 0.29% | 18,577 |
| Mar 6, 2025 | 24.22 | 24.23 | 24.18 | 24.20 | 23.94 | -0.58% | 19,872 |
| Mar 5, 2025 | 24.39 | 24.39 | 24.30 | 24.34 | 24.07 | -0.21% | 30,079 |
| Mar 4, 2025 | 24.37 | 24.39 | 24.31 | 24.39 | 24.12 | 0.04% | 101,067 |
| Mar 3, 2025 | 24.34 | 24.40 | 24.32 | 24.38 | 24.11 | -0.73% | 45,513 |
| Feb 28, 2025 | 24.45 | 24.56 | 24.43 | 24.56 | 24.17 | 0.78% | 42,231 |
| Feb 27, 2025 | 24.45 | 24.45 | 24.37 | 24.37 | 23.99 | -0.49% | 87,071 |
| Feb 26, 2025 | 24.45 | 24.49 | 24.44 | 24.49 | 24.11 | 0.37% | 85,054 |
| Feb 25, 2025 | 24.35 | 24.41 | 24.35 | 24.40 | 24.02 | 0.54% | 49,351 |
| Feb 24, 2025 | 24.23 | 24.31 | 24.23 | 24.27 | 23.89 | 0.08% | 59,331 |