Skip to main content
SPDR Bloomberg Emerging Markets USD Bond ETF (EMHC)
NYSEARCA: EMHC · Real-Time Price · USD
24.11
-0.04 (-0.17%)
At close: May 30, 2025, 4:00 PM
24.11
0.00 (0.00%)
After-hours: May 30, 2025, 8:00 PM EDT

EMHC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202524.0924.1324.0824.1124.11-0.17%58,050
May 29, 202524.1324.1624.0924.1524.150.37%169,065
May 28, 202524.0724.1024.0024.0624.06-0.08%75,683
May 27, 202524.0424.1124.0224.0824.080.52%88,958
May 23, 202523.9623.9823.9123.9623.960.08%42,626
May 22, 202523.8423.9723.8323.9423.940.41%21,515
May 21, 202523.9624.0223.8423.8423.84-0.90%111,294
May 20, 202524.0324.1124.0124.0624.06-0.14%60,056
May 19, 202523.9324.1223.9324.0924.09-0.02%248,217
May 16, 202524.1124.1224.0424.1024.100.31%21,573
May 15, 202523.9624.0723.9424.0224.020.21%22,760
May 14, 202524.0124.0323.9623.9723.97-0.31%41,296
May 13, 202524.0524.1124.0324.0424.040.02%25,918
May 12, 202524.0324.0424.0024.0424.040.54%183,046
May 9, 202523.8923.9323.8923.9123.910.17%38,420
May 8, 202523.9223.9723.8523.8723.87-0.35%27,129
May 7, 202523.9524.0223.9223.9623.960.29%24,255
May 6, 202523.7723.9223.7723.8923.890.50%21,931
May 5, 202523.7823.8223.7723.7723.77-0.29%17,743
May 2, 202523.8923.8923.8323.8423.84-0.20%16,657
May 1, 202523.9223.9323.8423.8823.88-0.64%32,335
Apr 30, 202523.9324.0623.9324.0423.92-0.43%38,592
Apr 29, 202524.0524.1724.0524.1424.020.04%16,566
Apr 28, 202524.0424.1324.0324.1324.010.21%41,569
Apr 25, 202524.0324.1224.0124.0823.960.17%29,698
Apr 24, 202523.9324.0423.8424.0423.921.24%24,035
Apr 23, 202523.9823.9823.7123.7523.630.40%19,895
Apr 22, 202523.6023.7223.6023.6523.530.94%23,608
Apr 21, 202523.5723.5923.3823.4323.31-1.01%45,792
Apr 17, 202523.6923.7523.6623.6723.550.25%14,569
Apr 16, 202523.6323.6723.5723.6123.49-0.04%38,550
Apr 15, 202523.6223.6723.6023.6223.500.30%59,260
Apr 14, 202523.6323.6323.4623.5523.431.07%42,526
Apr 11, 202523.0723.3422.9823.3023.180.42%28,351
Apr 10, 202523.4423.4423.0523.2023.09-1.79%29,213
Apr 9, 202522.9523.6522.8423.6323.512.47%120,310
Apr 8, 202523.4923.5023.0323.0622.94-1.01%48,547
Apr 7, 202523.4223.9023.2423.2923.17-1.15%78,410
Apr 4, 202523.7823.8023.5623.5623.44-1.67%1,022,990
Apr 3, 202524.0324.0523.9523.9623.84-0.52%24,188
Apr 2, 202524.1024.1224.0424.0923.96-0.06%32,297
Apr 1, 202524.0424.1324.0424.1023.98-0.25%30,756
Mar 31, 202524.0824.1824.0724.1623.900.19%12,689
Mar 28, 202524.1324.1424.0924.1223.850.10%28,092
Mar 27, 202524.0724.1124.0724.0923.83-0.20%6,481,338
Mar 26, 202524.2424.2424.1324.1423.88-0.45%27,197
Mar 25, 202524.2024.3024.2024.2523.990.04%26,048
Mar 24, 202524.2524.2824.2124.2423.98-0.04%17,399
Mar 21, 202524.2824.3024.2224.2523.99-0.27%29,958
Mar 20, 202524.3924.4324.3024.3224.05-0.23%37,427