State Street SPDR Bloomberg Emerging Markets USD Bond ETF (EMHC)
NYSEARCA: EMHC · Real-Time Price · USD
24.83
+0.02 (0.08%)
Sep 4, 2026, 4:00 PM EDT - Market closed
EMHC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 24.83 | 24.85 | 24.81 | 24.83 | 24.83 | 0.08% | 30,944 |
| Sep 3, 2026 | 24.84 | 24.84 | 24.79 | 24.81 | 24.81 | 0.24% | 46,267 |
| Sep 2, 2026 | 24.73 | 24.76 | 24.73 | 24.75 | 24.75 | 0.04% | 36,423 |
| Sep 1, 2026 | 24.72 | 24.78 | 24.72 | 24.74 | 24.74 | -0.19% | 27,084 |
| Aug 31, 2026 | 24.92 | 24.92 | 24.88 | 24.90 | 24.79 | -0.12% | 18,822 |
| Aug 28, 2026 | 25.03 | 25.04 | 24.93 | 24.93 | 24.82 | -0.28% | 36,402 |
| Aug 27, 2026 | 25.02 | 25.05 | 24.99 | 25.00 | 24.89 | -0.20% | 33,140 |
| Aug 26, 2026 | 25.04 | 25.05 | 25.02 | 25.05 | 24.94 | -0.08% | 30,213 |
| Aug 25, 2026 | 25.02 | 25.08 | 25.01 | 25.07 | 24.96 | 0.52% | 284,379 |
| Aug 24, 2026 | 24.94 | 24.98 | 24.94 | 24.94 | 24.83 | 0.16% | 321,345 |
| Aug 21, 2026 | 24.90 | 24.91 | 24.89 | 24.90 | 24.79 | - | 38,082 |
| Aug 20, 2026 | 24.87 | 24.94 | 24.87 | 24.90 | 24.79 | -0.36% | 40,158 |
| Aug 19, 2026 | 25.01 | 25.02 | 24.98 | 24.99 | 24.88 | 0.44% | 31,327 |
| Aug 18, 2026 | 24.83 | 24.89 | 24.83 | 24.88 | 24.77 | -0.10% | 29,476 |
| Aug 17, 2026 | 24.94 | 24.95 | 24.86 | 24.91 | 24.79 | -0.32% | 34,393 |
| Aug 14, 2026 | 25.03 | 25.04 | 24.97 | 24.99 | 24.87 | -0.28% | 38,737 |
| Aug 13, 2026 | 25.04 | 25.08 | 25.02 | 25.06 | 24.94 | 0.34% | 25,858 |
| Aug 12, 2026 | 24.98 | 25.00 | 24.97 | 24.97 | 24.86 | 0.10% | 59,398 |
| Aug 11, 2026 | 24.97 | 24.99 | 24.94 | 24.95 | 24.83 | -0.02% | 28,738 |
| Aug 10, 2026 | 25.06 | 25.06 | 24.95 | 24.95 | 24.84 | -0.42% | 39,025 |
| Aug 7, 2026 | 25.05 | 25.06 | 24.97 | 25.06 | 24.94 | 0.34% | 118,558 |
| Aug 6, 2026 | 25.06 | 25.06 | 24.95 | 24.97 | 24.86 | -0.18% | 32,966 |
| Aug 5, 2026 | 25.05 | 25.05 | 25.01 | 25.02 | 24.90 | 0.02% | 26,396 |
| Aug 4, 2026 | 24.96 | 25.01 | 24.96 | 25.01 | 24.90 | 0.38% | 24,428 |
| Aug 3, 2026 | 24.84 | 24.92 | 24.84 | 24.92 | 24.80 | 0.58% | 24,987 |
| Jul 31, 2026 | 24.87 | 24.90 | 24.85 | 24.89 | 24.66 | -0.08% | 29,161 |
| Jul 30, 2026 | 24.90 | 24.94 | 24.89 | 24.91 | 24.68 | 0.07% | 27,996 |
| Jul 29, 2026 | 24.98 | 25.03 | 24.89 | 24.89 | 24.66 | -0.55% | 35,681 |
| Jul 28, 2026 | 24.96 | 25.05 | 24.96 | 25.03 | 24.80 | 0.20% | 37,404 |
| Jul 27, 2026 | 24.97 | 25.01 | 24.95 | 24.98 | 24.75 | 0.31% | 41,359 |
| Jul 24, 2026 | 24.93 | 24.93 | 24.87 | 24.90 | 24.67 | 0.08% | 37,550 |
| Jul 23, 2026 | 24.90 | 24.91 | 24.76 | 24.88 | 24.65 | -0.56% | 33,957 |
| Jul 22, 2026 | 25.04 | 25.08 | 25.01 | 25.02 | 24.79 | -0.36% | 30,088 |
| Jul 21, 2026 | 25.12 | 25.12 | 25.04 | 25.11 | 24.88 | 0.06% | 146,600 |
| Jul 20, 2026 | 25.17 | 25.17 | 25.07 | 25.10 | 24.86 | -0.26% | 25,544 |
| Jul 17, 2026 | 25.17 | 25.20 | 25.15 | 25.16 | 24.93 | -0.04% | 18,759 |
| Jul 16, 2026 | 25.14 | 25.19 | 25.13 | 25.17 | 24.94 | -0.16% | 29,493 |
| Jul 15, 2026 | 25.20 | 25.22 | 25.17 | 25.21 | 24.98 | 0.12% | 97,176 |
| Jul 14, 2026 | 25.17 | 25.23 | 25.16 | 25.18 | 24.95 | 0.28% | 35,758 |
| Jul 13, 2026 | 25.19 | 25.24 | 25.10 | 25.11 | 24.88 | -0.59% | 40,509 |
| Jul 10, 2026 | 25.25 | 25.26 | 25.21 | 25.26 | 25.03 | 0.04% | 35,271 |
| Jul 9, 2026 | 25.21 | 25.27 | 25.20 | 25.25 | 25.02 | 0.08% | 66,139 |
| Jul 8, 2026 | 25.20 | 25.25 | 25.15 | 25.23 | 25.00 | -0.08% | 28,809 |
| Jul 7, 2026 | 25.34 | 25.34 | 25.24 | 25.25 | 25.02 | -0.41% | 31,961 |
| Jul 6, 2026 | 25.35 | 25.37 | 25.32 | 25.36 | 25.12 | 0.17% | 20,402 |
| Jul 2, 2026 | 25.28 | 25.33 | 25.28 | 25.31 | 25.08 | 0.13% | 28,484 |
| Jul 1, 2026 | 25.25 | 25.33 | 25.25 | 25.28 | 25.05 | -0.17% | 51,364 |
| Jun 30, 2026 | 25.51 | 25.51 | 25.44 | 25.44 | 25.09 | -0.16% | 46,105 |
| Jun 29, 2026 | 25.43 | 25.53 | 25.43 | 25.48 | 25.13 | 0.24% | 349,375 |
| Jun 26, 2026 | 25.43 | 25.46 | 25.42 | 25.42 | 25.07 | -0.08% | 22,275 |