SPDR Bloomberg Emerging Markets USD Bond ETF (EMHC)
NYSEARCA: EMHC · Real-Time Price · USD
24.46
-0.07 (-0.29%)
Jun 27, 2025, 4:00 PM - Market closed
EMHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 24.48 | 24.55 | 24.46 | 24.46 | 24.46 | -0.29% | 69,002 |
| Jun 26, 2025 | 24.45 | 24.53 | 24.45 | 24.53 | 24.53 | 0.37% | 22,026 |
| Jun 25, 2025 | 24.44 | 24.46 | 24.39 | 24.44 | 24.44 | -0.04% | 26,599 |
| Jun 24, 2025 | 24.35 | 24.51 | 24.35 | 24.45 | 24.45 | 0.62% | 24,074 |
| Jun 23, 2025 | 24.26 | 24.33 | 24.26 | 24.30 | 24.30 | 0.16% | 13,739 |
| Jun 20, 2025 | 24.23 | 24.28 | 24.22 | 24.26 | 24.26 | 0.25% | 261,916 |
| Jun 18, 2025 | 24.24 | 24.27 | 24.17 | 24.20 | 24.20 | -0.12% | 20,517 |
| Jun 17, 2025 | 24.23 | 24.25 | 24.20 | 24.23 | 24.23 | 0.17% | 57,247 |
| Jun 16, 2025 | 24.23 | 24.29 | 24.19 | 24.19 | 24.19 | -0.04% | 32,053 |
| Jun 13, 2025 | 24.26 | 24.27 | 24.18 | 24.20 | 24.20 | -0.49% | 53,855 |
| Jun 12, 2025 | 24.29 | 24.34 | 24.29 | 24.32 | 24.32 | 0.21% | 42,872 |
| Jun 11, 2025 | 24.25 | 24.31 | 24.25 | 24.27 | 24.27 | 0.29% | 13,935 |
| Jun 10, 2025 | 24.20 | 24.21 | 24.16 | 24.20 | 24.20 | 0.35% | 73,024 |
| Jun 9, 2025 | 24.09 | 24.14 | 24.08 | 24.12 | 24.12 | 0.31% | 13,934 |
| Jun 6, 2025 | 24.09 | 24.10 | 24.04 | 24.04 | 24.04 | -0.29% | 16,209 |
| Jun 5, 2025 | 24.19 | 24.19 | 24.07 | 24.11 | 24.11 | -0.17% | 16,666 |
| Jun 4, 2025 | 24.13 | 24.20 | 24.13 | 24.15 | 24.15 | 0.31% | 14,611 |
| Jun 3, 2025 | 24.04 | 24.08 | 24.03 | 24.08 | 24.08 | 0.44% | 18,034 |
| Jun 2, 2025 | 23.96 | 23.99 | 23.93 | 23.97 | 23.97 | -0.58% | 30,790 |
| May 30, 2025 | 24.09 | 24.13 | 24.08 | 24.11 | 23.99 | -0.17% | 58,050 |
| May 29, 2025 | 24.13 | 24.16 | 24.09 | 24.15 | 24.03 | 0.37% | 169,065 |
| May 28, 2025 | 24.07 | 24.10 | 24.00 | 24.06 | 23.94 | -0.08% | 75,683 |
| May 27, 2025 | 24.04 | 24.11 | 24.02 | 24.08 | 23.96 | 0.52% | 88,958 |
| May 23, 2025 | 23.96 | 23.98 | 23.91 | 23.96 | 23.84 | 0.08% | 42,626 |
| May 22, 2025 | 23.84 | 23.97 | 23.83 | 23.94 | 23.82 | 0.41% | 21,515 |
| May 21, 2025 | 23.96 | 24.02 | 23.84 | 23.84 | 23.72 | -0.90% | 111,294 |
| May 20, 2025 | 24.03 | 24.11 | 24.01 | 24.06 | 23.94 | -0.14% | 60,056 |
| May 19, 2025 | 23.93 | 24.12 | 23.93 | 24.09 | 23.97 | -0.02% | 248,217 |
| May 16, 2025 | 24.11 | 24.12 | 24.04 | 24.10 | 23.97 | 0.31% | 21,573 |
| May 15, 2025 | 23.96 | 24.07 | 23.94 | 24.02 | 23.90 | 0.21% | 22,760 |
| May 14, 2025 | 24.01 | 24.03 | 23.96 | 23.97 | 23.85 | -0.31% | 41,296 |
| May 13, 2025 | 24.05 | 24.11 | 24.03 | 24.04 | 23.92 | 0.02% | 25,918 |
| May 12, 2025 | 24.03 | 24.04 | 24.00 | 24.04 | 23.92 | 0.54% | 183,046 |
| May 9, 2025 | 23.89 | 23.93 | 23.89 | 23.91 | 23.79 | 0.17% | 38,420 |
| May 8, 2025 | 23.92 | 23.97 | 23.85 | 23.87 | 23.75 | -0.35% | 27,129 |
| May 7, 2025 | 23.95 | 24.02 | 23.92 | 23.96 | 23.84 | 0.29% | 24,255 |
| May 6, 2025 | 23.77 | 23.92 | 23.77 | 23.89 | 23.77 | 0.50% | 21,931 |
| May 5, 2025 | 23.78 | 23.82 | 23.77 | 23.77 | 23.65 | -0.29% | 17,743 |
| May 2, 2025 | 23.89 | 23.89 | 23.83 | 23.84 | 23.72 | -0.20% | 16,657 |
| May 1, 2025 | 23.92 | 23.93 | 23.84 | 23.88 | 23.76 | -0.64% | 32,335 |
| Apr 30, 2025 | 23.93 | 24.06 | 23.93 | 24.04 | 23.80 | -0.43% | 38,592 |
| Apr 29, 2025 | 24.05 | 24.17 | 24.05 | 24.14 | 23.90 | 0.04% | 16,566 |
| Apr 28, 2025 | 24.04 | 24.13 | 24.03 | 24.13 | 23.89 | 0.21% | 41,569 |
| Apr 25, 2025 | 24.03 | 24.12 | 24.01 | 24.08 | 23.84 | 0.17% | 29,698 |
| Apr 24, 2025 | 23.93 | 24.04 | 23.84 | 24.04 | 23.80 | 1.24% | 24,035 |
| Apr 23, 2025 | 23.98 | 23.98 | 23.71 | 23.75 | 23.51 | 0.40% | 19,895 |
| Apr 22, 2025 | 23.60 | 23.72 | 23.60 | 23.65 | 23.41 | 0.94% | 23,608 |
| Apr 21, 2025 | 23.57 | 23.59 | 23.38 | 23.43 | 23.20 | -1.01% | 45,792 |
| Apr 17, 2025 | 23.69 | 23.75 | 23.66 | 23.67 | 23.43 | 0.25% | 14,569 |
| Apr 16, 2025 | 23.63 | 23.67 | 23.57 | 23.61 | 23.37 | -0.04% | 38,550 |