Skip to main content

SPDR Emerging Markets USD Bond ETF (NY: EMHC )

24.12 +0.16 (+0.67%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 22.16 22.22 22.15 22.15 3,639 -0.10(-0.46%)
May 27, 2022 22.31 22.31 22.25 22.25 6,309 +0.03(+0.14%)
May 26, 2022 22.13 22.22 22.13 22.22 1,306 +0.11(+0.51%)
May 25, 2022 21.98 22.11 21.98 22.11 1,610 +0.19(+0.86%)
May 24, 2022 21.87 21.92 21.87 21.92 111 +0.17(+0.76%)
May 23, 2022 21.81 21.82 21.75 21.75 5,223 +0.04(+0.18%)
May 20, 2022 21.62 21.71 21.59 21.71 2,735 +0.12(+0.55%)
May 19, 2022 21.55 21.60 21.55 21.60 223 +0.09(+0.43%)
May 18, 2022 21.56 21.56 21.50 21.50 1,604 -0.13(-0.60%)
May 17, 2022 21.64 21.64 21.56 21.63 4,231 +0.04(+0.17%)
May 16, 2022 21.60 21.60 21.60 21.60 2 -0.08(-0.37%)
May 13, 2022 21.68 21.68 21.68 21.68 111 -0.01(-0.06%)
May 12, 2022 21.69 21.69 21.69 21.69 1 -0.01(-0.06%)
May 11, 2022 21.68 21.70 21.67 21.70 2,033 +0.08(+0.38%)
May 10, 2022 21.58 21.63 21.58 21.62 825 +0.14(+0.63%)
May 09, 2022 21.48 21.48 21.48 21.48 214 -0.20(-0.91%)
May 06, 2022 21.84 21.84 21.68 21.68 1,655 -0.27(-1.22%)
May 05, 2022 21.95 21.95 21.95 21.95 1 -0.31(-1.41%)
May 04, 2022 21.93 22.26 21.92 22.26 508 +0.33(+1.51%)
May 03, 2022 21.95 21.99 21.91 21.93 2,120 +0.11(+0.49%)
May 02, 2022 21.76 21.82 21.76 21.82 11,242 -0.14(-0.65%)
Apr 29, 2022 21.97 21.97 21.97 21.97 0 -0.36(-1.63%)
Apr 28, 2022 22.33 22.33 22.33 22.33 0 +0.03(+0.11%)
Apr 27, 2022 22.31 22.31 22.31 22.31 0 -0.07(-0.31%)
Apr 26, 2022 22.35 22.37 22.34 22.37 1,570 +0.11(+0.51%)
Apr 22, 2022 22.26 13 -0.24(-1.07%)
Apr 21, 2022 22.50 22.50 22.50 22.50 142 -0.16(-0.69%)
Apr 20, 2022 22.68 22.68 22.60 22.66 5,901 +0.15(+0.65%)
Apr 19, 2022 22.58 22.58 22.51 22.51 2,765 -0.08(-0.37%)
Apr 18, 2022 22.70 22.70 22.56 22.59 2,739 -0.03(-0.14%)
Apr 14, 2022 22.70 22.70 22.63 22.63 403 -0.20(-0.89%)
Apr 13, 2022 22.87 22.87 22.83 22.83 148 +0.06(+0.26%)
Apr 12, 2022 22.77 22.77 22.77 22.77 1 +0.07(+0.32%)
Apr 11, 2022 22.70 22.70 22.70 22.70 7 -0.28(-1.20%)
Apr 08, 2022 22.97 22.97 22.97 22.97 112 -0.17(-0.71%)
Apr 07, 2022 23.14 23.14 23.14 23.14 2 -0.02(-0.08%)
Apr 06, 2022 23.17 23.17 23.16 23.16 1,325 -0.12(-0.54%)
Apr 05, 2022 23.28 23.28 23.28 23.28 250 -0.31(-1.32%)
Apr 04, 2022 23.59 23.59 23.59 23.59 494 +0.07(+0.31%)
Apr 01, 2022 23.48 23.52 23.48 23.52 139 +0.02(+0.10%)
Mar 31, 2022 23.51 23.51 23.50 23.50 39,996 +0.05(+0.23%)
Mar 30, 2022 23.46 23.46 23.43 23.44 2,678 -0.01(-0.03%)
Mar 29, 2022 23.45 23.45 23.45 23.45 4 +0.22(+0.94%)
Mar 28, 2022 23.23 23.23 23.23 23.23 4 +0.24(+1.03%)
Mar 25, 2022 23.00 23.00 23.00 23.00 0 -0.06(-0.26%)
Mar 24, 2022 23.06 23.06 23.06 23.06 3 +0.04(+0.17%)
Mar 23, 2022 22.89 23.02 22.89 23.02 16,924 +0.07(+0.31%)
Mar 22, 2022 22.95 22.95 22.95 22.95 0 -0.06(-0.24%)
Mar 21, 2022 23.07 23.07 23.00 23.00 1,688 -0.31(-1.34%)
Mar 18, 2022 23.28 23.33 23.28 23.31 1,485 -0.08(-0.34%)
Mar 17, 2022 23.39 23.39 23.39 23.39 450 +0.14(+0.58%)
Mar 16, 2022 22.97 23.26 22.97 23.26 9,706 +0.45(+1.98%)
Mar 15, 2022 22.81 22.81 22.81 22.81 0 +0.17(+0.75%)
Mar 14, 2022 22.67 22.79 22.64 22.64 5,804 -0.07(-0.29%)
Mar 11, 2022 22.85 22.85 22.70 22.70 6,305 -0.18(-0.78%)
Mar 10, 2022 22.89 22.92 22.77 22.88 13,667 -0.01(-0.02%)
Mar 09, 2022 22.98 22.98 22.89 22.89 16,615 +0.17(+0.75%)
Mar 08, 2022 22.64 22.72 22.63 22.72 2,566 +0.18(+0.81%)
Mar 07, 2022 22.66 22.66 22.54 22.54 3,354 -0.16(-0.69%)
Mar 04, 2022 22.65 22.69 22.58 22.69 6,349 -0.36(-1.54%)
Mar 03, 2022 23.08 23.08 23.05 23.05 238 -0.26(-1.10%)
Mar 02, 2022 23.20 23.38 23.20 23.30 3,653 +0.02(+0.07%)
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.