Skip to main content
SPDR Bloomberg Emerging Markets USD Bond ETF (EMHC)
NYSEARCA: EMHC · Real-Time Price · USD
24.25
+0.04 (0.16%)
Feb 21, 2025, 3:56 PM EST - Market closed

EMHC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202524.2424.2924.2324.2524.250.17%16,200
Feb 20, 202524.1624.2224.1624.2124.210.21%42,590
Feb 19, 202524.1224.1924.1224.1624.16-0.12%41,231
Feb 18, 202524.3024.3024.1624.1924.19-0.45%46,308
Feb 14, 202524.2924.3224.2824.3024.300.41%40,198
Feb 13, 202524.1324.2224.1124.2024.200.88%68,163
Feb 12, 202523.9124.0523.9023.9923.99-0.37%111,641
Feb 11, 202524.1124.1124.0624.0824.08-0.41%31,139
Feb 10, 202524.1824.2324.1524.1824.18-0.04%33,873
Feb 7, 202524.2324.2324.1424.1924.19-0.37%25,098
Feb 6, 202524.2624.2924.2424.2824.280.04%53,953
Feb 5, 202524.2124.2924.2124.2724.270.46%34,407
Feb 4, 202524.0524.1724.0424.1624.160.29%33,226
Feb 3, 202523.9424.1023.9424.0924.09-19,269
Jan 31, 202524.2424.2924.0924.0923.98-0.58%21,283
Jan 30, 202524.2524.2724.2024.2324.120.29%45,769
Jan 29, 202524.2224.2224.0724.1624.05-0.04%26,458
Jan 28, 202524.1324.1724.1224.1724.060.04%28,624
Jan 27, 202524.1324.1724.1224.1624.050.25%63,902
Jan 24, 202524.0824.1124.0624.1023.990.21%45,623
Jan 23, 202523.9724.0623.9724.0523.94-0.08%83,056
Jan 22, 202524.1624.1624.0624.0723.96-0.37%35,495
Jan 21, 202524.1024.1624.0824.1624.050.67%130,581
Jan 17, 202524.0324.0623.9724.0023.890.25%103,311
Jan 16, 202523.9224.0023.9023.9423.83-0.21%310,474
Jan 15, 202523.9924.1423.9323.9923.881.01%177,211
Jan 14, 202523.7223.8623.6923.7523.640.13%449,057
Jan 13, 202523.6723.7723.6423.7223.61-2,177,266
Jan 10, 202523.8623.8623.7123.7223.61-0.59%125,543
Jan 8, 202523.7723.8623.7523.8623.750.08%346,261
Jan 7, 202523.9323.9523.8023.8423.73-0.29%13,824
Jan 6, 202523.9423.9523.8723.9123.80-0.02%17,856
Jan 3, 202523.9523.9823.9123.9123.800.35%9,922
Jan 2, 202523.8623.9023.7823.8323.720.21%9,919
Dec 31, 202423.8523.8623.7223.7823.67-0.29%11,169
Dec 30, 202423.8823.9023.8523.8523.740.08%12,140
Dec 27, 202423.8223.8623.7923.8323.72-0.33%7,842
Dec 26, 202423.8423.9123.8423.9123.80-7,479
Dec 24, 202423.8123.9123.7923.9123.800.42%6,261
Dec 23, 202423.8223.8423.7723.8123.70-0.13%9,142
Dec 20, 202423.8423.9423.8423.8423.730.59%16,402
Dec 19, 202423.7823.8223.7023.7023.59-1.11%13,583
Dec 18, 202424.2824.2923.9223.9723.71-1.41%11,554
Dec 17, 202424.2424.3224.2424.3124.05-11,871
Dec 16, 202424.3324.3424.2624.3124.050.16%13,600
Dec 13, 202424.3924.3924.2724.2724.01-0.53%21,732
Dec 12, 202424.5024.5124.4024.4024.14-0.55%18,943
Dec 11, 202424.5824.5824.5324.5324.27-0.07%15,011
Dec 10, 202424.5524.5624.5124.5524.29-0.09%21,446
Dec 9, 202424.6124.6124.5724.5724.31-0.22%23,741
Dec 6, 202424.6324.6524.5824.6324.360.36%9,762
Dec 5, 202424.5124.5824.5024.5424.280.15%20,208
Dec 4, 202424.4024.5324.4024.5024.240.20%11,893
Dec 3, 202424.4724.4724.4224.4524.190.04%18,251
Dec 2, 202424.4824.5924.3824.4424.18-0.55%29,269
Nov 29, 202424.5624.5824.5324.5824.190.31%5,561
Nov 27, 202424.5124.5424.4924.5024.120.27%10,105
Nov 26, 202424.3824.4424.3824.4424.05-0.18%11,956
Nov 25, 202424.4224.4824.4224.4824.100.98%18,094
Nov 22, 202424.2524.2824.2424.2423.86-0.16%12,313
Nov 21, 202424.2824.3124.2724.2823.900.04%15,259
Nov 20, 202424.2024.3124.1824.2723.890.08%61,111
Nov 19, 202424.1324.2624.1224.2523.870.54%15,992
Nov 18, 202424.0424.1424.0424.1223.74-19,060
Nov 15, 202424.0624.1324.0424.1223.74-0.25%11,712
Nov 14, 202424.2224.2624.1824.1823.80-0.12%16,356
Nov 13, 202424.2924.2924.1924.2123.83-0.12%32,371
Nov 12, 202424.3324.3324.2024.2423.86-0.69%62,745
Nov 11, 202424.3724.4224.3724.4124.03-0.17%10,962
Nov 8, 202424.4424.4624.4024.4524.070.29%32,073
Nov 7, 202424.2124.4424.2124.3824.001.04%12,081
Nov 6, 202423.9724.1923.9724.1323.75-0.13%25,849
Nov 5, 202424.0624.1724.0224.1623.780.34%13,802
Nov 4, 202424.1324.1624.0724.0823.700.25%15,775
Nov 1, 202424.1724.1724.0224.0223.65-0.91%11,956
Oct 31, 202424.2524.3124.1924.2423.75-0.45%6,853
Oct 30, 202424.4224.4224.3524.3523.85-0.17%11,253
Oct 29, 202424.2924.3924.2824.3923.890.25%6,848
Oct 28, 202424.3224.3424.2824.3323.830.07%21,358
Oct 25, 202424.4024.4124.3124.3123.81-0.08%12,659
Oct 24, 202424.3324.3824.2424.3323.830.26%17,503
Oct 23, 202424.2624.3224.2324.2723.77-0.30%6,735
Oct 22, 202424.3924.4024.3224.3423.84-0.33%20,355
Oct 21, 202424.5424.5424.4024.4223.92-0.95%10,245
Oct 18, 202424.6524.6824.6524.6524.150.10%11,517
Oct 17, 202424.6824.6824.6224.6324.13-0.49%23,783
Oct 16, 202424.7324.7724.7324.7524.250.29%10,274
Oct 15, 202424.6624.7024.6524.6824.18-0.04%7,553
Oct 14, 202424.5624.6924.5624.6924.190.45%10,660
Oct 11, 202424.5624.6324.5624.5824.08-0.04%14,513
Oct 10, 202424.5724.6124.5424.5924.09-0.08%16,901
Oct 9, 202424.6224.6624.5824.6124.11-0.20%61,097
Oct 8, 202424.6224.6624.6224.6624.160.12%6,516
Oct 7, 202424.6824.6924.6124.6324.13-0.50%8,312
Oct 4, 202424.7924.7924.7224.7524.25-0.47%13,533
Oct 3, 202424.9124.9324.8524.8724.36-0.44%9,433
Oct 2, 202424.9324.9824.9024.9824.47-0.12%30,293
Oct 1, 202425.0325.0525.0125.0124.50-0.40%16,565
Sep 30, 202425.1025.1425.0425.1124.470.12%32,965
Sep 27, 202425.0825.1025.0725.0824.440.28%23,446