Skip to main content
State Street SPDR Bloomberg Emerging Markets USD Bond ETF (EMHC)
NYSEARCA: EMHC · Real-Time Price · USD
25.56
-0.07 (-0.27%)
At close: Dec 5, 2025, 4:00 PM EST
25.56
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

EMHC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.6125.6525.5525.5625.56-0.27%20,655
Dec 4, 202525.5925.6425.5725.6325.63-0.04%21,058
Dec 3, 202525.6325.6625.6125.6425.640.23%17,751
Dec 2, 202525.5125.6225.4925.5825.580.24%44,412
Dec 1, 202525.4925.5625.4725.5225.52-0.66%24,652
Nov 28, 202525.7025.7125.6825.6925.57-0.08%12,856
Nov 26, 202525.6725.7325.6525.7125.590.27%28,581
Nov 25, 202525.6025.6825.6025.6425.520.12%42,959
Nov 24, 202525.6025.6425.5525.6125.490.22%25,658
Nov 21, 202525.5525.5825.5025.5625.430.18%30,873
Nov 20, 202525.5625.6025.4825.5125.39-0.04%23,990
Nov 19, 202525.4925.5725.4925.5225.400.04%13,949
Nov 18, 202525.5125.5825.4825.5125.39-0.05%34,535
Nov 17, 202525.5325.6125.5125.5225.400.09%25,740
Nov 14, 202525.5125.5525.5025.5025.38-0.08%20,876
Nov 13, 202525.6125.6125.4825.5225.40-0.45%140,178
Nov 12, 202525.6025.6725.6025.6425.51-0.02%66,672
Nov 11, 202525.5825.6825.5825.6425.520.22%15,950
Nov 10, 202525.5425.5925.5325.5825.460.31%11,803
Nov 7, 202525.4625.5125.4525.5125.39-0.05%11,991
Nov 6, 202525.5125.5725.4925.5225.400.39%18,519
Nov 5, 202525.4425.4625.3925.4225.30-0.24%17,102
Nov 4, 202525.4725.5825.4525.4825.36-0.04%36,684
Nov 3, 202525.5325.6025.4925.4925.37-0.86%14,110
Oct 31, 202525.7125.7525.6825.7125.470.28%12,585
Oct 30, 202525.6125.6925.5925.6425.40-0.16%12,964
Oct 29, 202525.7625.8025.6725.6825.44-0.43%16,212
Oct 28, 202525.7725.8425.7225.7925.55-0.04%23,642
Oct 27, 202525.7525.8025.6725.8025.561.28%19,932
Oct 24, 202525.4825.5025.4325.4825.230.22%14,865
Oct 23, 202525.3925.4525.3925.4225.18-0.08%18,521
Oct 22, 202525.4625.4925.4225.4425.20-0.25%14,841
Oct 21, 202525.5525.5825.4925.5125.260.18%24,381
Oct 20, 202525.3925.4725.3925.4625.220.41%27,606
Oct 17, 202525.3625.3725.3125.3625.12-0.06%20,271
Oct 16, 202525.3425.4025.3225.3725.130.08%19,781
Oct 15, 202525.3625.3825.2625.3525.110.41%21,213
Oct 14, 202525.2025.3225.1825.2525.01-0.25%16,468
Oct 13, 202525.1925.3125.1725.3125.070.76%17,199
Oct 10, 202525.2225.2225.0725.1224.88-0.36%26,555
Oct 9, 202525.2025.2225.1525.2124.970.28%82,641
Oct 8, 202525.1525.1925.1325.1424.90-0.08%26,126
Oct 7, 202525.1525.2125.1525.1624.92-0.12%20,717
Oct 6, 202525.1925.1925.1625.1924.950.01%15,755
Oct 3, 202525.2025.2125.1725.1924.950.13%13,586
Oct 2, 202525.1025.1725.0725.1624.920.02%54,840
Oct 1, 202525.1025.1925.0825.1524.91-0.17%15,161
Sep 30, 202525.2425.2925.1925.1924.83-0.19%19,317
Sep 29, 202525.2725.2825.2425.2424.880.12%15,784
Sep 26, 202525.2325.2625.2125.2124.85-0.17%12,139