State Street SPDR Bloomberg Emerging Markets USD Bond ETF (EMHC)
NYSEARCA: EMHC · Real-Time Price · USD
25.26
-0.04 (-0.16%)
May 1, 2026, 10:39 AM EDT - Market open
EMHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 25.27 | 25.33 | 25.25 | 25.30 | 25.30 | 0.36% | 48,743 |
| Apr 29, 2026 | 25.25 | 25.25 | 25.20 | 25.21 | 25.21 | -0.32% | 19,310 |
| Apr 28, 2026 | 25.29 | 25.31 | 25.25 | 25.29 | 25.29 | -0.26% | 18,024 |
| Apr 27, 2026 | 25.35 | 25.38 | 25.32 | 25.36 | 25.36 | -0.10% | 28,397 |
| Apr 24, 2026 | 25.27 | 25.40 | 25.27 | 25.38 | 25.38 | 0.12% | 25,835 |
| Apr 23, 2026 | 25.46 | 25.46 | 25.28 | 25.35 | 25.35 | -0.28% | 23,558 |
| Apr 22, 2026 | 25.43 | 25.48 | 25.39 | 25.42 | 25.42 | 0.22% | 22,442 |
| Apr 21, 2026 | 25.47 | 25.47 | 25.36 | 25.37 | 25.37 | -0.45% | 19,318 |
| Apr 20, 2026 | 25.51 | 25.52 | 25.46 | 25.48 | 25.48 | -0.08% | 31,203 |
| Apr 17, 2026 | 25.51 | 25.59 | 25.49 | 25.50 | 25.50 | 0.71% | 18,269 |
| Apr 16, 2026 | 25.39 | 25.41 | 25.30 | 25.32 | 25.32 | -0.35% | 30,077 |
| Apr 15, 2026 | 25.40 | 25.41 | 25.37 | 25.41 | 25.41 | -0.15% | 28,221 |
| Apr 14, 2026 | 25.37 | 25.46 | 25.37 | 25.45 | 25.45 | 0.41% | 20,159 |
| Apr 13, 2026 | 25.21 | 25.34 | 25.21 | 25.34 | 25.34 | 0.64% | 32,886 |
| Apr 10, 2026 | 25.23 | 25.23 | 25.16 | 25.18 | 25.18 | 0.04% | 77,019 |
| Apr 9, 2026 | 25.07 | 25.25 | 25.07 | 25.17 | 25.17 | 0.43% | 31,114 |
| Apr 8, 2026 | 25.19 | 25.21 | 25.04 | 25.06 | 25.06 | 0.90% | 47,769 |
| Apr 7, 2026 | 24.76 | 24.84 | 24.66 | 24.84 | 24.84 | 0.18% | 26,785 |
| Apr 6, 2026 | 24.75 | 24.82 | 24.75 | 24.80 | 24.80 | - | 31,010 |
| Apr 2, 2026 | 24.68 | 24.83 | 24.68 | 24.80 | 24.79 | 0.14% | 28,213 |
| Apr 1, 2026 | 24.78 | 24.85 | 24.75 | 24.76 | 24.76 | -0.16% | 38,794 |
| Mar 31, 2026 | 24.69 | 24.86 | 24.69 | 24.80 | 24.68 | 0.81% | 36,155 |
| Mar 30, 2026 | 24.66 | 24.67 | 24.55 | 24.60 | 24.48 | 0.16% | 42,444 |
| Mar 27, 2026 | 24.55 | 24.64 | 24.54 | 24.56 | 24.44 | -0.53% | 26,831 |
| Mar 26, 2026 | 24.80 | 24.88 | 24.67 | 24.69 | 24.57 | -0.92% | 23,428 |
| Mar 25, 2026 | 24.89 | 24.93 | 24.87 | 24.92 | 24.80 | 0.85% | 22,455 |
| Mar 24, 2026 | 24.69 | 24.77 | 24.66 | 24.71 | 24.59 | -0.44% | 38,932 |
| Mar 23, 2026 | 24.69 | 24.90 | 24.67 | 24.82 | 24.70 | 0.85% | 40,658 |
| Mar 20, 2026 | 24.85 | 24.85 | 24.59 | 24.61 | 24.49 | -1.36% | 56,044 |
| Mar 19, 2026 | 24.84 | 24.96 | 24.82 | 24.95 | 24.83 | 0.04% | 125,867 |
| Mar 18, 2026 | 25.05 | 25.07 | 24.94 | 24.94 | 24.82 | -0.68% | 22,468 |
| Mar 17, 2026 | 25.10 | 25.13 | 25.08 | 25.11 | 24.99 | 0.36% | 14,421 |
| Mar 16, 2026 | 25.03 | 25.08 | 25.00 | 25.02 | 24.90 | 0.31% | 24,650 |
| Mar 13, 2026 | 25.14 | 25.14 | 24.94 | 24.94 | 24.82 | -0.51% | 31,961 |
| Mar 12, 2026 | 25.16 | 25.18 | 25.06 | 25.07 | 24.95 | -0.80% | 52,706 |
| Mar 11, 2026 | 25.34 | 25.34 | 25.25 | 25.27 | 25.15 | -0.24% | 24,187 |
| Mar 10, 2026 | 25.35 | 25.45 | 25.33 | 25.33 | 25.21 | 0.01% | 23,024 |
| Mar 9, 2026 | 25.09 | 25.34 | 25.03 | 25.33 | 25.21 | 0.15% | 43,993 |
| Mar 6, 2026 | 25.26 | 25.34 | 25.26 | 25.29 | 25.17 | -0.44% | 46,156 |
| Mar 5, 2026 | 25.49 | 25.52 | 25.39 | 25.40 | 25.28 | -0.55% | 22,488 |
| Mar 4, 2026 | 25.46 | 25.57 | 25.46 | 25.54 | 25.42 | 0.16% | 36,435 |
| Mar 3, 2026 | 25.33 | 25.51 | 25.32 | 25.50 | 25.37 | -0.40% | 34,494 |
| Mar 2, 2026 | 25.53 | 25.60 | 25.51 | 25.60 | 25.48 | -0.78% | 36,715 |
| Feb 27, 2026 | 25.77 | 25.86 | 25.76 | 25.80 | 25.56 | 0.04% | 19,431 |
| Feb 26, 2026 | 25.79 | 25.81 | 25.75 | 25.79 | 25.55 | -0.04% | 17,966 |
| Feb 25, 2026 | 25.77 | 25.83 | 25.77 | 25.80 | 25.56 | 0.05% | 26,264 |
| Feb 24, 2026 | 25.79 | 25.80 | 25.77 | 25.79 | 25.55 | -0.01% | 17,733 |
| Feb 23, 2026 | 25.78 | 25.82 | 25.77 | 25.79 | 25.55 | 0.08% | 22,313 |
| Feb 20, 2026 | 25.74 | 25.78 | 25.72 | 25.77 | 25.53 | - | 26,634 |
| Feb 19, 2026 | 25.71 | 25.77 | 25.70 | 25.77 | 25.53 | -0.08% | 31,713 |