Canada markets open in 5 hours 17 minutes

SPDR Bloomberg Emerging Markets USD Bond ETF (EMHC)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.66+0.03 (+0.12%)
At close: 03:59PM EDT
Time Period:
Oct 09, 2023 - Oct 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 08, 202424.6224.6624.6224.6624.666,500
Oct 07, 202424.6824.6924.6124.6324.638,300
Oct 04, 202424.7924.7924.7224.7524.7513,500
Oct 03, 202424.9124.9324.8524.8724.879,400
Oct 02, 202424.9324.9824.9024.9824.9830,300
Oct 01, 202425.0325.0525.0125.0125.0116,600
Oct 01, 20240.133 Dividend
Sept 30, 202425.1025.1425.0425.1124.9833,000
Sept 27, 202425.0825.1025.0725.0824.9523,400
Sept 26, 202425.0425.0524.9825.0124.881,608,000
Sept 25, 202425.0525.0525.0025.0124.8714,000
Sept 24, 202425.0125.0925.0125.0724.949,700
Sept 23, 202425.0225.0724.9925.0324.9011,800
Sept 20, 202425.0825.1225.0225.1124.9816,500
Sept 19, 202425.1025.1525.1025.1425.0111,100
Sept 18, 202425.0625.2225.0425.0524.9211,200
Sept 17, 202425.1225.1525.0825.1325.0012,700
Sept 16, 202425.0125.1225.0125.1124.9817,400
Sept 13, 202424.9325.0024.9124.9824.8416,300
Sept 12, 202424.8224.8924.8124.8924.7613,000
Sept 11, 202424.7624.8724.7324.8524.7217,300
Sept 10, 202424.7724.8224.7124.8224.6976,100
Sept 09, 202424.7424.8024.7124.7724.6422,500
Sept 06, 202424.7824.7824.6724.6924.5611,900
Sept 05, 202424.7424.7824.6824.7524.6215,000
Sept 04, 202424.6224.7024.6224.6924.5635,100
Sept 03, 202424.6324.6324.5624.5724.4421,800
Sept 03, 20240.118 Dividend
Aug 30, 202424.7824.7824.7024.7424.498,600
Aug 29, 202424.7524.8024.6924.7624.5113,400
Aug 28, 202424.8024.8324.7624.7824.537,600
Aug 27, 202424.7824.8424.7824.8124.5611,700
Aug 26, 202424.8624.8724.8224.8624.618,300
Aug 23, 202424.7224.8924.6724.8624.6120,300
Aug 22, 202424.7424.7524.6324.6324.3825,600
Aug 21, 202424.7724.8724.7624.8224.5792,700
Aug 20, 202424.7224.7624.6824.7524.509,700
Aug 19, 202424.5924.6924.5924.6924.4413,100
Aug 16, 202424.5524.6124.5524.6124.368,600
Aug 15, 202424.4624.5424.4124.5124.2613,000
Aug 14, 202424.4924.5624.4924.5324.2815,100
Aug 13, 202424.3824.4924.3824.4624.2112,100
Aug 12, 202424.3424.3524.3124.3524.1011,800
Aug 09, 202424.3124.3824.3024.3524.1162,100
Aug 08, 202424.1624.2524.1524.2524.0111,100
Aug 07, 202424.2424.2424.1024.1523.9113,100
Aug 06, 202424.2224.2324.1024.1023.8610,800
Aug 05, 202424.2024.2524.1824.2023.9613,100
Aug 02, 202424.2824.3924.2824.3924.159,600
Aug 01, 202424.2324.2924.2024.2323.999,700
Aug 01, 20240.117 Dividend
Jul 31, 202424.2624.3224.2324.3223.9613,000
Jul 30, 202424.2024.2224.1424.2223.8610,400
Jul 29, 202424.2224.2224.1624.1823.8211,300
Jul 26, 202424.1724.1824.1324.1523.7913,100
Jul 25, 202424.0424.1024.0224.0523.6925,600
Jul 24, 202424.0724.1323.9823.9823.6325,600
Jul 23, 202424.1724.1724.0924.0923.738,000
Jul 22, 202424.1124.1724.0924.1323.7744,600
Jul 19, 202424.0624.0724.0124.0323.685,600
Jul 18, 202424.1924.2224.0924.0923.7330,300
Jul 17, 202424.1824.2424.1824.2223.869,800
Jul 16, 202424.2224.3024.2124.2623.9020,300
Jul 15, 202424.2424.2424.1524.1623.8024,400
Jul 12, 202424.1924.2924.1924.2723.9113,400
Jul 11, 202424.2424.2524.1924.2223.8623,200
Jul 10, 202424.0224.1624.0224.0923.7340,300
Jul 09, 202424.0124.0123.9523.9923.6311,300
Jul 08, 202424.0724.0824.0224.0823.7210,200
Jul 05, 202423.9724.0523.9724.0523.6937,700
Jul 03, 202423.8023.9123.7923.9023.5510,400
Jul 02, 202423.6223.7423.6223.7323.3810,500
Jul 01, 202423.6423.6623.5523.6123.2626,600
Jul 01, 20240.117 Dividend
Jun 28, 202424.0224.0223.8323.8323.369,600
Jun 27, 202423.9724.0123.9623.9923.5212,100
Jun 26, 202423.9323.9523.9023.9523.4813,800
Jun 25, 202424.0424.0623.9924.0523.5816,000
Jun 24, 202424.0124.0624.0124.0623.5935,700
Jun 21, 202423.9924.0523.9824.0423.577,100
Jun 20, 202423.9324.0123.9323.9723.5013,200
Jun 18, 202423.9924.1223.9824.1223.6526,500
Jun 17, 202423.8923.9823.8623.9623.4918,800
Jun 14, 202423.9924.0223.9723.9823.515,100
Jun 13, 202424.0624.0924.0224.0723.6010,100
Jun 12, 202424.0624.1123.9923.9923.5215,200
Jun 11, 202423.8223.9523.8123.9223.4533,000
Jun 10, 202423.8223.8423.7823.8223.3612,400
Jun 07, 202423.8423.9223.8223.8223.3511,600
Jun 06, 202423.9824.0223.9724.0223.558,700
Jun 05, 202423.9324.0323.8924.0323.5610,800
Jun 04, 202423.8623.9823.8623.9823.5120,200
Jun 03, 202423.8123.9323.8123.8623.398,100
Jun 03, 20240.114 Dividend
May 31, 202423.9123.9423.8423.9423.3612,500
May 30, 202423.7623.8323.7623.8223.248,200
May 29, 202423.6823.7223.6623.6923.1111,200
May 28, 202423.8823.9023.7523.7823.2013,500
May 24, 202423.8923.9523.8423.9423.3611,400
May 23, 202423.9723.9723.8323.8623.286,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...