State Street SPDR Bloomberg Emerging Markets USD Bond ETF (EMHC)
NYSEARCA: EMHC · Real-Time Price · USD
24.98
+0.08 (0.31%)
Jul 27, 2026, 4:00 PM EDT - Market closed
EMHC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 24.97 | 25.01 | 24.95 | 24.98 | 24.98 | 0.31% | 41,358 |
| Jul 24, 2026 | 24.93 | 24.93 | 24.87 | 24.90 | 24.90 | 0.08% | 37,550 |
| Jul 23, 2026 | 24.90 | 24.91 | 24.76 | 24.88 | 24.88 | -0.56% | 33,956 |
| Jul 22, 2026 | 25.04 | 25.08 | 25.01 | 25.02 | 25.02 | -0.36% | 30,088 |
| Jul 21, 2026 | 25.12 | 25.12 | 25.04 | 25.11 | 25.11 | 0.06% | 146,600 |
| Jul 20, 2026 | 25.17 | 25.17 | 25.07 | 25.10 | 25.10 | -0.26% | 25,544 |
| Jul 17, 2026 | 25.17 | 25.20 | 25.15 | 25.16 | 25.16 | -0.04% | 18,759 |
| Jul 16, 2026 | 25.14 | 25.19 | 25.13 | 25.17 | 25.17 | -0.16% | 29,493 |
| Jul 15, 2026 | 25.20 | 25.22 | 25.17 | 25.21 | 25.21 | 0.12% | 97,176 |
| Jul 14, 2026 | 25.17 | 25.23 | 25.16 | 25.18 | 25.18 | 0.28% | 35,758 |
| Jul 13, 2026 | 25.19 | 25.24 | 25.10 | 25.11 | 25.11 | -0.59% | 40,509 |
| Jul 10, 2026 | 25.25 | 25.26 | 25.21 | 25.26 | 25.26 | 0.04% | 35,271 |
| Jul 9, 2026 | 25.21 | 25.27 | 25.20 | 25.25 | 25.25 | 0.08% | 66,139 |
| Jul 8, 2026 | 25.20 | 25.25 | 25.15 | 25.23 | 25.23 | -0.08% | 28,809 |
| Jul 7, 2026 | 25.34 | 25.34 | 25.24 | 25.25 | 25.25 | -0.41% | 31,961 |
| Jul 6, 2026 | 25.35 | 25.37 | 25.32 | 25.36 | 25.36 | 0.17% | 20,402 |
| Jul 2, 2026 | 25.28 | 25.33 | 25.28 | 25.31 | 25.31 | 0.13% | 28,484 |
| Jul 1, 2026 | 25.25 | 25.33 | 25.25 | 25.28 | 25.28 | -0.17% | 51,364 |
| Jun 30, 2026 | 25.51 | 25.51 | 25.44 | 25.44 | 25.32 | -0.16% | 46,105 |
| Jun 29, 2026 | 25.43 | 25.53 | 25.43 | 25.48 | 25.36 | 0.24% | 349,375 |
| Jun 26, 2026 | 25.43 | 25.46 | 25.42 | 25.42 | 25.30 | -0.08% | 22,275 |
| Jun 25, 2026 | 25.45 | 25.49 | 25.44 | 25.44 | 25.32 | 0.04% | 22,563 |
| Jun 24, 2026 | 25.41 | 25.48 | 25.40 | 25.43 | 25.31 | 0.32% | 31,382 |
| Jun 23, 2026 | 25.33 | 25.39 | 25.33 | 25.35 | 25.23 | -0.18% | 26,882 |
| Jun 22, 2026 | 25.43 | 25.43 | 25.37 | 25.40 | 25.28 | -0.37% | 60,034 |
| Jun 18, 2026 | 25.45 | 25.51 | 25.45 | 25.49 | 25.37 | 0.39% | 37,307 |
| Jun 17, 2026 | 25.46 | 25.49 | 25.39 | 25.39 | 25.27 | -0.31% | 40,464 |
| Jun 16, 2026 | 25.50 | 25.50 | 25.47 | 25.47 | 25.35 | - | 71,544 |
| Jun 15, 2026 | 25.47 | 25.50 | 25.46 | 25.47 | 25.35 | 0.33% | 62,971 |
| Jun 12, 2026 | 25.33 | 25.42 | 25.32 | 25.39 | 25.27 | 0.12% | 20,958 |
| Jun 11, 2026 | 25.19 | 25.36 | 25.16 | 25.36 | 25.24 | 0.90% | 28,043 |
| Jun 10, 2026 | 25.14 | 25.21 | 25.08 | 25.13 | 25.01 | -0.26% | 34,425 |
| Jun 9, 2026 | 25.18 | 25.22 | 25.12 | 25.20 | 25.08 | 0.30% | 32,543 |
| Jun 8, 2026 | 25.15 | 25.17 | 25.11 | 25.12 | 25.00 | -0.16% | 19,984 |
| Jun 5, 2026 | 25.23 | 25.23 | 25.14 | 25.16 | 25.04 | -0.63% | 54,560 |
| Jun 4, 2026 | 25.35 | 25.35 | 25.30 | 25.32 | 25.20 | 0.24% | 44,357 |
| Jun 3, 2026 | 25.24 | 25.28 | 25.23 | 25.26 | 25.14 | -0.32% | 39,539 |
| Jun 2, 2026 | 25.32 | 25.35 | 25.30 | 25.34 | 25.22 | 0.32% | 53,707 |
| Jun 1, 2026 | 25.21 | 25.27 | 25.21 | 25.26 | 25.14 | -0.12% | 12,802 |
| May 29, 2026 | 25.37 | 25.44 | 25.37 | 25.41 | 25.17 | 0.20% | 15,903 |
| May 28, 2026 | 25.24 | 25.38 | 25.24 | 25.36 | 25.12 | 0.34% | 28,129 |
| May 27, 2026 | 25.25 | 25.30 | 25.25 | 25.28 | 25.04 | 0.38% | 24,549 |
| May 26, 2026 | 25.19 | 25.20 | 25.16 | 25.18 | 24.95 | 0.44% | 25,650 |
| May 22, 2026 | 25.10 | 25.10 | 25.04 | 25.07 | 24.84 | 0.21% | 33,350 |
| May 21, 2026 | 24.95 | 25.04 | 24.93 | 25.02 | 24.78 | -0.09% | 24,844 |
| May 20, 2026 | 24.85 | 25.06 | 24.82 | 25.04 | 24.81 | 0.89% | 40,608 |
| May 19, 2026 | 24.86 | 24.87 | 24.80 | 24.82 | 24.59 | -0.56% | 27,951 |
| May 18, 2026 | 24.97 | 25.01 | 24.91 | 24.96 | 24.73 | -0.15% | 24,741 |
| May 15, 2026 | 25.00 | 25.02 | 24.98 | 25.00 | 24.77 | -0.64% | 35,416 |
| May 14, 2026 | 25.21 | 25.24 | 25.16 | 25.16 | 24.93 | - | 39,488 |