Canada markets close in 1 hour 17 minutes

SPDR Bloomberg Emerging Markets USD Bond ETF (EMHC)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.77+0.19 (+0.79%)
As of 02:30PM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202423.7923.7823.7123.7723.7739,410
May 02, 202423.4023.6123.4023.5923.5911,700
May 01, 202423.3623.5223.3323.3823.3812,500
May 01, 20240.117 Dividend
Apr 30, 202423.5423.5723.4523.4523.3312,400
Apr 29, 202423.5723.6723.5623.6723.5513,300
Apr 26, 202423.4523.5423.4523.5323.4112,500
Apr 25, 202423.3623.4423.3423.4223.3116,400
Apr 24, 202423.5323.5323.4423.5323.4125,300
Apr 23, 202423.6323.6523.6023.6223.5022,800
Apr 22, 202423.4823.6123.4823.5923.4711,200
Apr 19, 202423.4723.5223.4623.4823.3627,900
Apr 18, 202423.4723.4923.4123.4523.3316,600
Apr 17, 202423.4923.5323.4623.5123.3913,400
Apr 16, 202423.3423.3723.3123.3523.2313,500
Apr 15, 202423.5523.5523.3923.4223.3112,100
Apr 12, 202423.7623.7623.6723.6923.5711,500
Apr 11, 202423.7623.7623.6523.7123.5910,200
Apr 10, 202423.8923.9123.7323.7723.6510,700
Apr 09, 202423.9924.1423.9924.1324.0121,400
Apr 08, 202423.9223.9823.9223.9623.8411,900
Apr 05, 202423.8923.9923.8923.9323.8110,300
Apr 04, 202424.0624.0723.9823.9923.8717,700
Apr 03, 202423.8523.9823.8323.9423.8213,000
Apr 02, 202423.8123.9723.8023.9723.8558,000
Apr 01, 202423.9223.9523.8723.9523.8338,600
Apr 01, 20240.116 Dividend
Mar 28, 202424.2224.2224.1624.1723.9315,700
Mar 27, 202424.1724.3024.1724.3024.062,084,800
Mar 26, 202424.1824.2024.1624.1923.9537,200
Mar 25, 202424.1624.1824.1524.1723.9333,000
Mar 22, 202424.2424.2524.2024.2223.9842,000
Mar 21, 202424.2724.2724.1324.1623.9250,100
Mar 20, 202424.0224.2323.9924.2323.9936,900
Mar 19, 202423.9224.0023.9223.9723.7421,100
Mar 18, 202423.8823.9123.8623.9023.6729,900
Mar 15, 202423.9223.9323.8823.8923.6635,200
Mar 14, 202424.0424.0523.9323.9423.7125,800
Mar 13, 202424.0624.1424.0624.1423.9043,900
Mar 12, 202424.0524.0824.0424.0723.8325,100
Mar 11, 202424.1024.1324.0824.1123.8713,800
Mar 08, 202424.1424.1824.1124.1223.8816,400
Mar 07, 202424.1224.1224.0424.1123.8712,100
Mar 06, 202424.0324.0924.0324.0523.8210,500
Mar 05, 202423.9624.0223.9624.0023.7610,200
Mar 04, 202423.9123.9423.8723.9023.6723,800
Mar 01, 202423.8824.0123.8124.0023.7711,300
Mar 01, 20240.111 Dividend
Feb 29, 202424.0124.0123.9724.0023.6612,800
Feb 28, 202423.8823.9623.8823.9523.6137,500
Feb 27, 202423.9023.9123.8423.8423.5010,400
Feb 26, 202423.9923.9923.9223.9423.5910,100
Feb 23, 202423.8724.0023.8723.9823.6415,100
Feb 22, 202423.8023.8623.7723.8323.4913,300
Feb 21, 202423.7823.7923.7023.7323.3915,900
Feb 20, 202423.7223.8023.7223.7623.4240,700
Feb 16, 202423.7423.8123.7423.7623.4230,500
Feb 15, 202423.8523.9123.8323.9123.5756,200
Feb 14, 202423.6523.7323.6423.7223.389,000
Feb 13, 202423.6623.8723.5923.5923.2559,900
Feb 12, 202423.8523.9023.8423.8623.5223,800
Feb 09, 202423.8023.8423.7723.8323.4836,400
Feb 08, 202423.8423.8623.8123.8123.4712,700
Feb 07, 202423.8223.9123.8223.8623.5272,200
Feb 06, 202423.7823.9023.7823.8723.5337,400
Feb 05, 202423.7323.7323.6623.7023.3622,100
Feb 02, 202423.9123.9123.8523.8823.5416,300
Feb 01, 202424.0424.1524.0224.0923.7552,800
Feb 01, 20240.091 Dividend
Jan 31, 202424.0524.0923.9724.0123.5816,300
Jan 30, 202423.9723.9923.8923.9923.5612,000
Jan 29, 202423.8723.9423.8423.9323.5014,000
Jan 26, 202423.7823.8623.7823.8323.4023,100
Jan 25, 202423.7423.8823.7023.8423.4129,900
Jan 24, 202423.8023.8023.6523.6723.2410,100
Jan 23, 202423.7523.7623.6523.7023.2817,700
Jan 22, 202423.8723.8823.8123.8623.4323,500
Jan 19, 202423.7923.8623.7623.8323.4011,200
Jan 18, 202423.8723.9523.7923.7923.3624,700
Jan 17, 202423.8823.9823.7823.8823.4559,500
Jan 16, 202424.0824.0823.9023.9523.52207,500
Jan 12, 202424.1224.2324.0924.1623.7258,100
Jan 11, 202424.0024.1323.9324.1223.681,037,700
Jan 10, 202423.9124.0423.9023.9523.524,246,600
Jan 09, 202423.8023.8723.7823.7923.3611,400
Jan 08, 202423.8823.9023.7723.8423.4179,100
Jan 05, 202423.9523.9823.8223.8223.382,900
Jan 04, 202423.9123.9423.8823.9123.489,400
Jan 03, 202423.9424.0223.9124.0223.584,300
Jan 02, 202424.1924.1924.1224.1323.6921,000
Dec 29, 202324.3924.3924.3624.3623.921,100
Dec 28, 202324.4724.4724.3924.4223.985,700
Dec 27, 202324.3924.5024.3924.4624.023,100
Dec 26, 202324.3024.3624.3024.3523.912,500
Dec 22, 202324.3724.3824.3124.3123.8718,800
Dec 21, 202324.3824.4024.3024.3323.8916,900
Dec 20, 202324.3124.3924.2024.3223.8864,700
Dec 19, 202324.2724.3624.2724.2923.85140,400
Dec 18, 202324.1924.2424.1824.2323.79179,500
Dec 18, 20230.11 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...