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 (%)
Dec 31, 2021 26.38 26.38 26.30 26.30 17,971 -0.02(-0.07%)
Dec 30, 2021 26.22 26.32 26.22 26.32 12,183 +0.11(+0.43%)
Dec 29, 2021 26.20 26.21 26.20 26.20 1,410 -0.03(-0.10%)
Dec 28, 2021 26.25 26.25 26.23 26.23 9,977 -0.01(-0.05%)
Dec 27, 2021 26.17 26.24 26.17 26.24 6,690 +0.04(+0.16%)
Dec 23, 2021 26.17 26.20 26.13 26.20 50,502 +0.05(+0.20%)
Dec 22, 2021 26.09 26.16 26.09 26.15 35,174 +0.02(+0.07%)
Dec 21, 2021 26.10 26.13 26.09 26.13 1,238 +0.04(+0.15%)
Dec 20, 2021 26.08 26.09 26.00 26.09 4,953 -0.09(-0.35%)
Dec 17, 2021 26.33 26.33 26.18 26.18 7,560 -0.04(-0.17%)
Dec 16, 2021 26.32 26.32 26.23 26.23 515 +0.03(+0.11%)
Dec 15, 2021 26.17 26.20 26.17 26.20 2,572 -0.09(-0.34%)
Dec 14, 2021 26.38 26.38 26.29 26.29 967 -0.07(-0.25%)
Dec 13, 2021 26.36 26.37 26.35 26.35 2,111 +0.12(+0.45%)
Dec 10, 2021 26.32 26.32 26.24 26.24 9,763 +0.00(+0.01%)
Dec 09, 2021 26.37 26.37 26.22 26.23 9,693 -0.02(-0.09%)
Dec 08, 2021 26.32 26.32 26.22 26.25 17,282 -0.03(-0.11%)
Dec 07, 2021 26.29 26.32 26.28 26.28 20,553 +0.12(+0.45%)
Dec 06, 2021 26.19 26.20 26.17 26.17 6,003 +0.02(+0.07%)
Dec 03, 2021 26.10 26.27 26.03 26.15 38,681 +0.04(+0.16%)
Dec 02, 2021 26.18 26.18 26.04 26.10 8,426 +0.14(+0.54%)
Dec 01, 2021 26.03 26.03 25.95 25.96 6,062 +0.16(+0.62%)
Nov 30, 2021 25.88 25.90 25.78 25.80 7,500 +0.00(+0.02%)
Nov 29, 2021 25.77 25.82 25.77 25.80 901 +0.22(+0.87%)
Nov 26, 2021 25.64 25.64 25.58 25.58 231 -0.30(-1.14%)
Nov 24, 2021 25.86 25.89 25.85 25.87 1,867 +0.06(+0.23%)
Nov 23, 2021 25.91 25.91 25.81 25.81 3,697 -0.18(-0.69%)
Nov 22, 2021 26.10 26.10 25.99 25.99 7,937 -0.22(-0.84%)
Nov 19, 2021 26.26 26.26 26.21 26.21 343 -0.03(-0.10%)
Nov 18, 2021 26.19 26.24 26.24 26.24 3,255 +0.07(+0.25%)
Nov 17, 2021 26.12 26.17 26.12 26.17 5,679 -0.00(-0.01%)
Nov 16, 2021 26.19 26.19 26.18 26.18 230 -0.04(-0.14%)
Nov 15, 2021 26.25 26.26 26.21 26.21 1,183 -0.07(-0.26%)
Nov 12, 2021 26.33 26.33 26.28 26.28 353 +0.04(+0.14%)
Nov 11, 2021 26.27 26.28 26.25 26.25 3,218 -0.03(-0.12%)
Nov 10, 2021 26.28 26.28 26.28 26.28 799 -0.31(-1.17%)
Nov 09, 2021 26.59 26.59 26.59 26.59 77 +0.02(+0.07%)
Nov 08, 2021 26.62 26.62 26.57 26.57 1,475 +0.01(+0.02%)
Nov 05, 2021 26.47 26.57 26.45 26.56 23,773 +0.19(+0.73%)
Nov 04, 2021 26.38 26.38 26.37 26.37 1,526 +0.18(+0.68%)
Nov 03, 2021 26.26 26.26 26.19 26.19 3,125 -0.04(-0.17%)
Nov 02, 2021 26.24 26.24 26.24 26.24 44 +0.01(+0.04%)
Nov 01, 2021 26.23 26.23 26.23 26.23 0 -0.04(-0.15%)
Oct 29, 2021 26.27 26.27 26.27 26.27 0 -0.07(-0.26%)
Oct 28, 2021 26.34 26.34 26.34 26.34 1 -0.06(-0.21%)
Oct 27, 2021 26.39 26.39 26.39 26.39 4 +0.14(+0.55%)
Oct 26, 2021 26.25 26.25 26.25 26.25 1 +0.07(+0.26%)
Oct 25, 2021 26.18 26.18 26.18 26.18 0 +0.03(+0.10%)
Oct 22, 2021 26.16 26.16 26.16 26.16 0 +0.08(+0.33%)
Oct 21, 2021 26.07 26.07 26.07 26.07 0 -0.11(-0.40%)
Oct 20, 2021 26.18 26.18 26.18 26.18 1 +0.01(+0.02%)
Oct 19, 2021 26.17 26.17 26.17 26.17 0 -0.03(-0.10%)
Oct 18, 2021 26.20 26.20 26.20 26.20 0 -0.06(-0.23%)
Oct 15, 2021 26.25 26.26 26.25 26.26 124 -0.04(-0.17%)
Oct 14, 2021 26.30 26.30 26.30 26.30 0 +0.12(+0.45%)
Oct 13, 2021 26.18 26.18 26.18 26.18 0 +0.16(+0.63%)
Oct 12, 2021 26.02 26.02 26.02 26.02 0 +0.08(+0.30%)
Oct 11, 2021 25.98 25.98 25.94 25.94 1,813 -0.08(-0.30%)
Oct 08, 2021 26.02 26.02 26.02 26.02 114 -0.07(-0.26%)
Oct 07, 2021 26.14 26.16 26.09 26.09 49,533 +0.04(+0.15%)
Oct 06, 2021 26.05 26.05 26.05 26.05 10 -0.07(-0.26%)
Oct 05, 2021 26.12 26.12 26.12 26.12 1 +0.02(+0.08%)
Oct 04, 2021 26.10 26.10 26.10 26.10 6 -0.11(-0.41%)
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.