SPDR Bloomberg Emerging Markets USD Bond ETF (EMHC)
NYSEARCA: EMHC · Real-Time Price · USD
24.92
-0.07 (-0.28%)
At close: Aug 15, 2025, 4:00 PM
24.92
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
EMHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 24.94 | 24.96 | 24.90 | 24.92 | 24.92 | -0.28% | 73,600 |
| Aug 14, 2025 | 24.99 | 24.99 | 24.93 | 24.99 | 24.99 | -0.06% | 36,748 |
| Aug 13, 2025 | 24.96 | 25.02 | 24.96 | 25.01 | 25.01 | 0.44% | 22,829 |
| Aug 12, 2025 | 24.85 | 24.90 | 24.83 | 24.90 | 24.90 | 0.22% | 19,769 |
| Aug 11, 2025 | 24.83 | 24.86 | 24.81 | 24.84 | 24.84 | 0.16% | 106,433 |
| Aug 8, 2025 | 24.80 | 24.82 | 24.79 | 24.80 | 24.80 | 0.03% | 57,805 |
| Aug 7, 2025 | 24.81 | 24.83 | 24.78 | 24.79 | 24.79 | 0.11% | 14,888 |
| Aug 6, 2025 | 24.72 | 24.77 | 24.69 | 24.77 | 24.77 | 0.06% | 38,817 |
| Aug 5, 2025 | 24.76 | 24.79 | 24.73 | 24.75 | 24.75 | -0.02% | 27,556 |
| Aug 4, 2025 | 24.71 | 24.78 | 24.71 | 24.76 | 24.76 | 0.53% | 68,981 |
| Aug 1, 2025 | 24.63 | 24.65 | 24.58 | 24.63 | 24.63 | -0.22% | 15,330 |
| Jul 31, 2025 | 24.73 | 24.73 | 24.66 | 24.68 | 24.56 | 0.04% | 20,387 |
| Jul 30, 2025 | 24.67 | 24.71 | 24.58 | 24.67 | 24.55 | -0.22% | 20,017 |
| Jul 29, 2025 | 24.66 | 24.76 | 24.66 | 24.73 | 24.60 | 0.30% | 16,365 |
| Jul 28, 2025 | 24.63 | 24.71 | 24.60 | 24.65 | 24.53 | - | 250,078 |
| Jul 25, 2025 | 24.64 | 24.65 | 24.58 | 24.65 | 24.53 | 0.31% | 24,109 |
| Jul 24, 2025 | 24.54 | 24.60 | 24.54 | 24.58 | 24.46 | 0.10% | 14,625 |
| Jul 23, 2025 | 24.56 | 24.58 | 24.55 | 24.55 | 24.43 | -0.07% | 16,055 |
| Jul 22, 2025 | 24.53 | 24.59 | 24.50 | 24.57 | 24.45 | 0.23% | 15,884 |
| Jul 21, 2025 | 24.52 | 24.58 | 24.51 | 24.51 | 24.39 | 0.29% | 14,760 |
| Jul 18, 2025 | 24.44 | 24.45 | 24.42 | 24.44 | 24.32 | 0.29% | 257,621 |
| Jul 17, 2025 | 24.37 | 24.40 | 24.35 | 24.37 | 24.25 | 0.25% | 16,778 |
| Jul 16, 2025 | 24.35 | 24.38 | 24.27 | 24.31 | 24.19 | -0.16% | 21,302 |
| Jul 15, 2025 | 24.44 | 24.44 | 24.31 | 24.35 | 24.23 | -0.20% | 52,810 |
| Jul 14, 2025 | 24.38 | 24.43 | 24.38 | 24.40 | 24.28 | 0.04% | 33,265 |
| Jul 11, 2025 | 24.45 | 24.45 | 24.39 | 24.39 | 24.27 | -0.49% | 15,815 |
| Jul 10, 2025 | 24.51 | 24.54 | 24.46 | 24.51 | 24.39 | -0.04% | 79,719 |
| Jul 9, 2025 | 24.47 | 24.54 | 24.45 | 24.52 | 24.40 | 0.59% | 54,623 |
| Jul 8, 2025 | 24.38 | 24.41 | 24.36 | 24.38 | 24.26 | -0.35% | 18,861 |
| Jul 7, 2025 | 24.53 | 24.53 | 24.43 | 24.46 | 24.34 | -0.49% | 23,613 |
| Jul 3, 2025 | 24.56 | 24.61 | 24.51 | 24.58 | 24.46 | 0.16% | 8,205 |
| Jul 2, 2025 | 24.54 | 24.54 | 24.47 | 24.54 | 24.42 | - | 18,807 |
| Jul 1, 2025 | 24.54 | 24.57 | 24.49 | 24.54 | 24.42 | -0.28% | 43,661 |
| Jun 30, 2025 | 24.56 | 24.64 | 24.55 | 24.61 | 24.37 | 0.61% | 18,086 |
| Jun 27, 2025 | 24.48 | 24.55 | 24.46 | 24.46 | 24.22 | -0.29% | 69,002 |
| Jun 26, 2025 | 24.45 | 24.53 | 24.45 | 24.53 | 24.29 | 0.37% | 22,026 |
| Jun 25, 2025 | 24.44 | 24.46 | 24.39 | 24.44 | 24.20 | -0.04% | 26,599 |
| Jun 24, 2025 | 24.35 | 24.51 | 24.35 | 24.45 | 24.21 | 0.62% | 24,074 |
| Jun 23, 2025 | 24.26 | 24.33 | 24.26 | 24.30 | 24.06 | 0.16% | 13,739 |
| Jun 20, 2025 | 24.23 | 24.28 | 24.22 | 24.26 | 24.02 | 0.25% | 261,916 |
| Jun 18, 2025 | 24.24 | 24.27 | 24.17 | 24.20 | 23.96 | -0.12% | 20,517 |
| Jun 17, 2025 | 24.23 | 24.25 | 24.20 | 24.23 | 23.99 | 0.17% | 57,247 |
| Jun 16, 2025 | 24.23 | 24.29 | 24.19 | 24.19 | 23.95 | -0.04% | 32,053 |
| Jun 13, 2025 | 24.26 | 24.27 | 24.18 | 24.20 | 23.96 | -0.49% | 53,855 |
| Jun 12, 2025 | 24.29 | 24.34 | 24.29 | 24.32 | 24.08 | 0.21% | 42,872 |
| Jun 11, 2025 | 24.25 | 24.31 | 24.25 | 24.27 | 24.03 | 0.29% | 13,935 |
| Jun 10, 2025 | 24.20 | 24.21 | 24.16 | 24.20 | 23.96 | 0.35% | 73,024 |
| Jun 9, 2025 | 24.09 | 24.14 | 24.08 | 24.12 | 23.88 | 0.31% | 13,934 |
| Jun 6, 2025 | 24.09 | 24.10 | 24.04 | 24.04 | 23.81 | -0.29% | 16,209 |
| Jun 5, 2025 | 24.19 | 24.19 | 24.07 | 24.11 | 23.88 | -0.17% | 16,666 |