State Street SPDR Bloomberg Emerging Markets USD Bond ETF (EMHC)
NYSEARCA: EMHC · Real-Time Price · USD
25.07
+0.05 (0.19%)
May 22, 2026, 4:00 PM EDT - Market closed
EMHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 25.10 | 25.10 | 25.04 | 25.07 | 25.07 | 0.21% | 33,350 |
| May 21, 2026 | 24.95 | 25.04 | 24.93 | 25.02 | 25.02 | -0.09% | 24,844 |
| May 20, 2026 | 24.85 | 25.06 | 24.82 | 25.04 | 25.04 | 0.89% | 40,608 |
| May 19, 2026 | 24.86 | 24.87 | 24.80 | 24.82 | 24.82 | -0.56% | 27,951 |
| May 18, 2026 | 24.97 | 25.01 | 24.91 | 24.96 | 24.96 | -0.15% | 24,741 |
| May 15, 2026 | 25.00 | 25.02 | 24.98 | 25.00 | 25.00 | -0.64% | 35,416 |
| May 14, 2026 | 25.21 | 25.24 | 25.16 | 25.16 | 25.16 | - | 39,488 |
| May 13, 2026 | 25.17 | 25.23 | 25.16 | 25.16 | 25.16 | -0.28% | 29,898 |
| May 12, 2026 | 25.29 | 25.29 | 25.20 | 25.23 | 25.23 | -0.30% | 64,493 |
| May 11, 2026 | 25.33 | 25.35 | 25.29 | 25.31 | 25.31 | -0.21% | 104,305 |
| May 8, 2026 | 25.42 | 25.42 | 25.35 | 25.36 | 25.36 | 0.15% | 70,333 |
| May 7, 2026 | 25.38 | 25.42 | 25.30 | 25.32 | 25.32 | -0.31% | 45,321 |
| May 6, 2026 | 25.33 | 25.40 | 25.32 | 25.40 | 25.40 | 0.83% | 59,716 |
| May 5, 2026 | 25.17 | 25.21 | 25.17 | 25.19 | 25.19 | 0.38% | 33,806 |
| May 4, 2026 | 25.20 | 25.20 | 25.03 | 25.10 | 25.10 | -0.54% | 34,706 |
| May 1, 2026 | 25.20 | 25.29 | 25.20 | 25.23 | 25.23 | 0.19% | 25,055 |
| Apr 30, 2026 | 25.27 | 25.33 | 25.25 | 25.30 | 25.18 | 0.36% | 48,743 |
| Apr 29, 2026 | 25.25 | 25.25 | 25.20 | 25.21 | 25.09 | -0.32% | 19,310 |
| Apr 28, 2026 | 25.29 | 25.31 | 25.25 | 25.29 | 25.17 | -0.26% | 18,024 |
| Apr 27, 2026 | 25.35 | 25.38 | 25.32 | 25.36 | 25.24 | -0.10% | 28,397 |
| Apr 24, 2026 | 25.27 | 25.40 | 25.27 | 25.38 | 25.26 | 0.12% | 25,835 |
| Apr 23, 2026 | 25.46 | 25.46 | 25.28 | 25.35 | 25.23 | -0.28% | 23,558 |
| Apr 22, 2026 | 25.43 | 25.48 | 25.39 | 25.42 | 25.30 | 0.23% | 22,442 |
| Apr 21, 2026 | 25.47 | 25.47 | 25.36 | 25.37 | 25.25 | -0.45% | 19,318 |
| Apr 20, 2026 | 25.51 | 25.52 | 25.46 | 25.48 | 25.36 | -0.08% | 31,203 |
| Apr 17, 2026 | 25.51 | 25.59 | 25.49 | 25.50 | 25.38 | 0.71% | 18,269 |
| Apr 16, 2026 | 25.39 | 25.41 | 25.30 | 25.32 | 25.20 | -0.35% | 30,077 |
| Apr 15, 2026 | 25.40 | 25.41 | 25.37 | 25.41 | 25.29 | -0.15% | 28,221 |
| Apr 14, 2026 | 25.37 | 25.46 | 25.37 | 25.45 | 25.33 | 0.41% | 20,159 |
| Apr 13, 2026 | 25.21 | 25.34 | 25.21 | 25.34 | 25.22 | 0.64% | 32,886 |
| Apr 10, 2026 | 25.23 | 25.23 | 25.16 | 25.18 | 25.06 | 0.04% | 77,019 |
| Apr 9, 2026 | 25.07 | 25.25 | 25.07 | 25.17 | 25.05 | 0.43% | 31,114 |
| Apr 8, 2026 | 25.19 | 25.21 | 25.04 | 25.06 | 24.95 | 0.90% | 47,769 |
| Apr 7, 2026 | 24.76 | 24.84 | 24.66 | 24.84 | 24.72 | 0.18% | 26,785 |
| Apr 6, 2026 | 24.75 | 24.82 | 24.75 | 24.80 | 24.68 | 0.01% | 31,010 |
| Apr 2, 2026 | 24.68 | 24.83 | 24.68 | 24.80 | 24.68 | 0.14% | 28,213 |
| Apr 1, 2026 | 24.78 | 24.85 | 24.75 | 24.76 | 24.64 | 0.32% | 38,794 |
| Mar 31, 2026 | 24.69 | 24.86 | 24.69 | 24.80 | 24.56 | 0.81% | 36,155 |
| Mar 30, 2026 | 24.66 | 24.67 | 24.55 | 24.60 | 24.37 | 0.16% | 42,444 |
| Mar 27, 2026 | 24.55 | 24.64 | 24.54 | 24.56 | 24.33 | -0.53% | 26,831 |
| Mar 26, 2026 | 24.80 | 24.88 | 24.67 | 24.69 | 24.46 | -0.92% | 23,428 |
| Mar 25, 2026 | 24.89 | 24.93 | 24.87 | 24.92 | 24.68 | 0.85% | 22,455 |
| Mar 24, 2026 | 24.69 | 24.77 | 24.66 | 24.71 | 24.48 | -0.44% | 38,932 |
| Mar 23, 2026 | 24.69 | 24.90 | 24.67 | 24.82 | 24.58 | 0.85% | 40,658 |
| Mar 20, 2026 | 24.85 | 24.85 | 24.59 | 24.61 | 24.38 | -1.36% | 56,044 |
| Mar 19, 2026 | 24.84 | 24.96 | 24.82 | 24.95 | 24.71 | 0.04% | 125,867 |
| Mar 18, 2026 | 25.05 | 25.07 | 24.94 | 24.94 | 24.70 | -0.68% | 22,468 |
| Mar 17, 2026 | 25.10 | 25.13 | 25.08 | 25.11 | 24.87 | 0.36% | 14,421 |
| Mar 16, 2026 | 25.03 | 25.08 | 25.00 | 25.02 | 24.78 | 0.31% | 24,650 |
| Mar 13, 2026 | 25.14 | 25.14 | 24.94 | 24.94 | 24.70 | -0.51% | 31,961 |