Skip to main content
SPDR Bloomberg Emerging Markets USD Bond ETF (EMHC)
NYSEARCA: EMHC · Real-Time Price · USD
23.84
+0.14 (0.59%)
Dec 20, 2024, 4:00 PM EST - Market closed

EMHC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202423.8423.9423.8423.8423.840.59%16,402
Dec 19, 202423.7823.8223.7023.7023.70-1.11%13,583
Dec 18, 202424.2824.2923.9223.9723.82-1.41%11,554
Dec 17, 202424.2424.3224.2424.3124.17-11,871
Dec 16, 202424.3324.3424.2624.3124.170.16%13,600
Dec 13, 202424.3924.3924.2724.2724.13-0.53%21,732
Dec 12, 202424.5024.5124.4024.4024.26-0.55%18,943
Dec 11, 202424.5824.5824.5324.5324.39-0.07%15,011
Dec 10, 202424.5524.5624.5124.5524.40-0.09%21,446
Dec 9, 202424.6124.6124.5724.5724.43-0.22%23,741
Dec 6, 202424.6324.6524.5824.6324.480.36%9,762
Dec 5, 202424.5124.5824.5024.5424.390.15%20,208
Dec 4, 202424.4024.5324.4024.5024.350.20%11,893
Dec 3, 202424.4724.4724.4224.4524.310.04%18,251
Dec 2, 202424.4824.5924.3824.4424.30-0.55%29,269
Nov 29, 202424.5624.5824.5324.5824.310.31%5,561
Nov 27, 202424.5124.5424.4924.5024.230.27%10,105
Nov 26, 202424.3824.4424.3824.4424.17-0.18%11,956
Nov 25, 202424.4224.4824.4224.4824.210.98%18,094
Nov 22, 202424.2524.2824.2424.2423.98-0.16%12,313
Nov 21, 202424.2824.3124.2724.2824.020.04%15,259
Nov 20, 202424.2024.3124.1824.2724.010.08%61,111
Nov 19, 202424.1324.2624.1224.2523.990.54%15,992
Nov 18, 202424.0424.1424.0424.1223.86-19,060
Nov 15, 202424.0624.1324.0424.1223.86-0.25%11,712
Nov 14, 202424.2224.2624.1824.1823.92-0.12%16,356
Nov 13, 202424.2924.2924.1924.2123.95-0.12%32,371
Nov 12, 202424.3324.3324.2024.2423.98-0.69%62,745
Nov 11, 202424.3724.4224.3724.4124.14-0.17%10,962
Nov 8, 202424.4424.4624.4024.4524.180.29%32,073
Nov 7, 202424.2124.4424.2124.3824.111.04%12,081
Nov 6, 202423.9724.1923.9724.1323.87-0.13%25,849
Nov 5, 202424.0624.1724.0224.1623.900.34%13,802
Nov 4, 202424.1324.1624.0724.0823.820.25%15,775
Nov 1, 202424.1724.1724.0224.0223.76-0.91%11,956
Oct 31, 202424.2524.3124.1924.2423.86-0.45%6,853
Oct 30, 202424.4224.4224.3524.3523.97-0.17%11,253
Oct 29, 202424.2924.3924.2824.3924.010.25%6,848
Oct 28, 202424.3224.3424.2824.3323.950.07%21,358
Oct 25, 202424.4024.4124.3124.3123.93-0.08%12,659
Oct 24, 202424.3324.3824.2424.3323.950.26%17,503
Oct 23, 202424.2624.3224.2324.2723.89-0.30%6,735
Oct 22, 202424.3924.4024.3224.3423.96-0.33%20,355
Oct 21, 202424.5424.5424.4024.4224.04-0.95%10,245
Oct 18, 202424.6524.6824.6524.6524.270.10%11,517
Oct 17, 202424.6824.6824.6224.6324.24-0.49%23,783
Oct 16, 202424.7324.7724.7324.7524.360.29%10,274
Oct 15, 202424.6624.7024.6524.6824.29-0.04%7,553
Oct 14, 202424.5624.6924.5624.6924.300.45%10,660
Oct 11, 202424.5624.6324.5624.5824.19-0.04%14,513
Oct 10, 202424.5724.6124.5424.5924.20-0.08%16,901
Oct 9, 202424.6224.6624.5824.6124.22-0.20%61,097
Oct 8, 202424.6224.6624.6224.6624.270.12%6,516
Oct 7, 202424.6824.6924.6124.6324.24-0.50%8,312
Oct 4, 202424.7924.7924.7224.7524.36-0.47%13,533
Oct 3, 202424.9124.9324.8524.8724.48-0.44%9,433
Oct 2, 202424.9324.9824.9024.9824.59-0.12%30,293
Oct 1, 202425.0325.0525.0125.0124.62-0.40%16,565
Sep 30, 202425.1025.1425.0425.1124.590.12%32,965
Sep 27, 202425.0825.1025.0725.0824.560.28%23,446
Sep 26, 202425.0425.0524.9825.0124.490.02%1,607,973
Sep 25, 202425.0525.0525.0025.0124.48-0.25%13,988
Sep 24, 202425.0125.0925.0125.0724.540.15%9,658
Sep 23, 202425.0225.0724.9925.0324.51-0.32%11,772
Sep 20, 202425.0825.1225.0225.1124.58-0.12%16,545
Sep 19, 202425.1025.1525.1025.1424.610.36%11,062
Sep 18, 202425.0625.2225.0425.0524.53-0.32%11,191
Sep 17, 202425.1225.1525.0825.1324.600.08%12,703
Sep 16, 202425.0125.1225.0125.1124.580.54%17,371
Sep 13, 202424.9325.0124.9124.9824.450.34%16,272
Sep 12, 202424.8224.8924.8124.8924.370.15%13,006
Sep 11, 202424.7624.8724.7324.8524.330.13%17,305
Sep 10, 202424.7724.8224.7124.8224.300.20%76,053
Sep 9, 202424.7424.8024.7124.7724.250.31%22,483
Sep 6, 202424.7824.7824.6724.6924.18-0.22%11,910
Sep 5, 202424.7424.7824.6824.7524.230.23%14,950
Sep 4, 202424.6224.7024.6224.6924.170.49%35,113
Sep 3, 202424.6324.6324.5624.5724.06-0.69%21,792
Aug 30, 202424.7824.7824.7124.7424.11-0.08%8,607
Aug 29, 202424.7524.8024.6924.7624.13-0.08%13,449
Aug 28, 202424.8024.8324.7624.7824.15-0.14%7,583
Aug 27, 202424.7824.8524.7824.8124.18-0.19%11,705
Aug 26, 202424.8624.8724.8224.8624.22-8,264
Aug 23, 202424.7224.8924.6724.8624.220.93%20,290
Aug 22, 202424.7424.7524.6324.6324.00-0.76%25,602
Aug 21, 202424.7724.8724.7624.8224.190.30%92,700
Aug 20, 202424.7224.7624.6824.7524.110.23%9,662
Aug 19, 202424.5924.6924.5924.6924.060.34%13,115
Aug 16, 202424.5524.6124.5524.6123.980.40%8,642
Aug 15, 202424.4624.5424.4124.5123.88-0.08%13,029
Aug 14, 202424.4924.5624.4924.5323.900.29%15,091
Aug 13, 202424.3824.4924.3824.4623.830.46%12,098
Aug 12, 202424.3424.3524.3124.3523.72-0.01%11,780
Aug 9, 202424.3124.3824.3024.3523.730.41%62,137
Aug 8, 202424.1624.2524.1524.2523.630.41%11,142
Aug 7, 202424.2424.2424.1024.1523.530.21%13,149
Aug 6, 202424.2224.2324.1024.1023.48-0.41%10,829
Aug 5, 202424.2024.2524.1824.2023.58-0.78%13,052
Aug 2, 202424.2824.3924.2824.3923.770.66%9,558
Aug 1, 202424.2324.2924.2024.2323.61-0.37%9,652