Skip to main content

SPDR Emerging Markets USD Bond ETF (NY: EMHC )

23.98 -0.09 (-0.37%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 21.42 21.42 21.40 21.40 393 +0.03(+0.13%)
Oct 30, 2023 21.38 21.38 21.38 21.38 272 +0.04(+0.21%)
Oct 27, 2023 21.34 21.36 21.30 21.33 8,079 -0.01(-0.04%)
Oct 26, 2023 21.28 21.35 21.28 21.34 4,218 +0.05(+0.25%)
Oct 25, 2023 21.33 21.33 21.26 21.29 5,140 -0.14(-0.65%)
Oct 24, 2023 21.35 21.43 21.35 21.43 747 +0.15(+0.73%)
Oct 23, 2023 21.11 21.32 21.11 21.27 3,202 +0.12(+0.57%)
Oct 20, 2023 21.14 21.15 21.14 21.15 985 +0.09(+0.43%)
Oct 19, 2023 21.18 21.18 21.06 21.06 2,562 -0.13(-0.60%)
Oct 18, 2023 21.18 21.23 21.18 21.19 9,246 -0.14(-0.67%)
Oct 17, 2023 21.27 21.33 21.27 21.33 283 -0.11(-0.49%)
Oct 16, 2023 21.44 21.44 21.44 21.44 152 -0.06(-0.29%)
Oct 13, 2023 21.50 21.50 21.50 21.50 118 +0.06(+0.26%)
Oct 12, 2023 21.54 21.54 21.44 21.44 2,894 -0.19(-0.88%)
Oct 11, 2023 21.62 21.63 21.62 21.63 459 +0.17(+0.79%)
Oct 10, 2023 21.42 21.52 21.42 21.47 2,282 +0.04(+0.18%)
Oct 09, 2023 21.29 21.45 21.29 21.43 9,071 +0.08(+0.38%)
Oct 06, 2023 21.17 21.34 21.17 21.34 243 -0.01(-0.03%)
Oct 05, 2023 21.41 21.41 21.35 21.35 2,752 -0.01(-0.04%)
Oct 04, 2023 21.26 21.36 21.25 21.36 3,562 +0.10(+0.47%)
Oct 03, 2023 21.27 21.27 21.25 21.26 3,795 -0.24(-1.11%)
Oct 02, 2023 21.51 21.51 21.50 21.50 486 -0.21(-0.99%)
Sep 29, 2023 21.84 21.84 21.71 21.71 378 -0.01(-0.05%)
Sep 28, 2023 21.60 21.73 21.54 21.73 17,620 +0.01(+0.07%)
Sep 27, 2023 21.78 21.78 21.68 21.71 3,042 -0.06(-0.26%)
Sep 26, 2023 21.85 21.85 21.77 21.77 730 -0.12(-0.56%)
Sep 25, 2023 21.90 21.91 21.89 21.89 829 -0.12(-0.56%)
Sep 22, 2023 21.99 22.01 21.99 22.01 1,187 +0.08(+0.37%)
Sep 21, 2023 21.93 21.93 21.93 21.93 129 -0.19(-0.87%)
Sep 20, 2023 22.12 22.12 22.12 22.12 151 -0.00(-0.02%)
Sep 19, 2023 22.11 22.14 22.11 22.13 1,571 -0.03(-0.15%)
Sep 18, 2023 22.13 22.16 22.13 22.16 971 +0.02(+0.11%)
Sep 15, 2023 22.14 22.14 22.14 22.14 1,229 -0.07(-0.32%)
Sep 14, 2023 22.27 22.27 22.20 22.21 4,202 +0.01(+0.06%)
Sep 13, 2023 22.20 22.20 22.20 22.20 323 +0.01(+0.02%)
Sep 12, 2023 22.16 22.19 22.15 22.19 228 +0.01(+0.06%)
Sep 11, 2023 22.18 22.18 22.18 22.18 267 -0.05(-0.22%)
Sep 08, 2023 22.25 22.25 22.21 22.22 41,106 +0.02(+0.11%)
Sep 07, 2023 22.15 22.20 22.15 22.20 294 +0.09(+0.42%)
Sep 06, 2023 22.11 22.13 22.11 22.11 3,445 -0.06(-0.25%)
Sep 05, 2023 22.27 22.27 22.16 22.16 377 -0.19(-0.83%)
Sep 01, 2023 22.38 22.39 22.35 22.35 594 -0.07(-0.29%)
Aug 31, 2023 22.43 22.43 22.42 22.42 125 -0.00(-0.01%)
Aug 30, 2023 22.43 22.43 22.42 22.42 622 -0.04(-0.16%)
Aug 29, 2023 22.35 22.45 22.34 22.45 6,229 +0.21(+0.94%)
Aug 28, 2023 22.25 22.25 22.24 22.24 297 +0.06(+0.26%)
Aug 25, 2023 22.19 22.19 22.19 22.19 104 +0.01(+0.05%)
Aug 24, 2023 22.27 22.27 22.17 22.17 4,326 -0.09(-0.41%)
Aug 23, 2023 22.12 22.27 22.12 22.27 2,862 +0.30(+1.37%)
Aug 22, 2023 21.97 21.97 21.97 21.97 134 +0.05(+0.21%)
Aug 21, 2023 21.99 21.99 21.89 21.92 10,234 -0.11(-0.52%)
Aug 18, 2023 22.04 22.04 22.03 22.03 468 -0.00(-0.02%)
Aug 17, 2023 22.03 22.05 22.01 22.04 19,079 -0.04(-0.19%)
Aug 16, 2023 22.14 22.17 22.08 22.08 2,810 -0.05(-0.22%)
Aug 15, 2023 22.18 22.22 22.13 22.13 5,911 -0.17(-0.77%)
Aug 14, 2023 22.34 22.34 22.30 22.30 474 -0.13(-0.58%)
Aug 11, 2023 22.43 22.43 22.43 22.43 276 -0.08(-0.36%)
Aug 10, 2023 22.65 22.65 22.51 22.51 2,821 -0.07(-0.31%)
Aug 09, 2023 22.58 22.58 22.58 22.58 297 +0.02(+0.10%)
Aug 08, 2023 22.58 22.58 22.56 22.56 11,211 +0.04(+0.17%)
Aug 07, 2023 22.52 22.52 22.52 22.52 82 -0.06(-0.27%)
Aug 04, 2023 22.52 22.58 22.52 22.58 2,327 +0.27(+1.23%)
Aug 03, 2023 22.31 22.31 22.31 22.31 1,143 -0.19(-0.85%)
Aug 02, 2023 22.48 22.51 22.42 22.50 8,978 -0.15(-0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.