Canada Markets open in 3 hrs 30 mins

SPDR Bloomberg Emerging Markets USD Bond ETF (EMHC)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.51+0.31 (+1.29%)
At close: 03:59PM EDT
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 2022------
Aug 10, 202224.5724.5824.5124.5124.516,600
Aug 09, 202224.2524.2524.2024.2024.20700
Aug 08, 202224.4224.5024.4224.5024.502,000
Aug 05, 202223.9824.2123.9824.1724.174,800
Aug 04, 202224.2524.3024.2424.2424.242,200
Aug 03, 202223.8924.1623.8924.1624.164,000
Aug 02, 202223.9123.9723.7923.7923.791,700
Aug 01, 202224.1124.1124.0724.0724.07600
Jul 29, 202224.0024.0924.0024.0924.092,900
Jul 28, 202223.9223.9223.9223.9223.92100
Jul 27, 202223.4223.6523.4223.5923.595,400
Jul 26, 202223.3323.3323.3323.3323.33100
Jul 25, 202223.4523.4823.4423.4723.473,500
Jul 22, 202223.4423.4423.4423.4423.44-
Jul 21, 202223.1623.2823.1623.2823.283,600
Jul 20, 202223.1123.1123.1123.1123.11-
Jul 19, 202222.8123.0122.7622.9722.973,700
Jul 18, 202222.8522.8522.6822.6822.681,700
Jul 15, 202222.6722.6722.6722.6722.67100
Jul 14, 202222.5322.5322.5022.5022.502,400
Jul 13, 202222.7322.8222.6722.8222.823,600
Jul 12, 202222.8922.8922.8922.8922.89100
Jul 11, 202223.1623.1722.9722.9722.973,700
Jul 08, 202223.1623.1623.1523.1523.15500
Jul 07, 202223.2423.2423.2423.2423.24-
Jul 06, 202223.2723.2723.1923.2023.206,100
Jul 05, 202223.2223.3523.2223.3523.35147,400
Jul 01, 202223.4623.4623.4623.4623.461,200
Jun 30, 202223.0623.2823.0623.2823.281,731,200
Jun 29, 202223.1323.2423.1323.2023.208,900
Jun 28, 202223.1723.2223.1123.1423.142,800
Jun 27, 202223.4223.4423.3123.3123.316,000
Jun 24, 202223.6123.6123.5923.5923.59500
Jun 23, 202223.4923.5623.4823.5623.56600
Jun 22, 202223.4723.4723.4223.4223.4214,000
Jun 21, 202223.3923.3923.3923.3923.39200
Jun 17, 202223.3623.4423.3123.4323.4312,800
Jun 16, 202223.2023.2523.1423.2223.228,400
Jun 15, 202223.2223.7223.2223.7223.721,000
Jun 14, 202223.1423.2123.0223.1223.129,400
Jun 13, 202223.0823.0823.0823.0823.08200
Jun 10, 202223.9023.9023.7523.7523.7512,000
Jun 09, 202224.2524.2924.1424.1524.1510,800
Jun 08, 202224.3824.3824.3024.3424.343,300
Jun 07, 202224.3724.5924.3724.5224.522,700
Jun 06, 202224.6224.6224.3924.3924.392,900
Jun 03, 202224.6624.6724.6424.6424.641,400
Jun 02, 202224.7624.8324.7624.8324.83214,400
Jun 01, 202224.5424.6124.5424.6124.61200
May 31, 202224.7524.8224.7424.7424.743,300
May 27, 202224.9224.9224.8524.8524.855,600
May 26, 202224.7324.8224.7324.8224.821,200
May 25, 202224.5524.6924.5524.6924.691,400
May 24, 202224.4224.4924.4224.4924.49100
May 23, 202224.3624.3824.3024.3024.304,700
May 20, 202224.1524.2624.1224.2624.262,400
May 19, 202224.0824.1224.0824.1224.12200
May 18, 202224.0824.0824.0224.0224.021,400
May 17, 202224.1724.1724.0824.1724.173,800
May 16, 202224.1324.1324.1324.1324.13100
May 13, 202224.2224.2224.2224.2224.22100
May 12, 202224.2324.2324.2324.2324.23100
May 11, 202224.2224.2424.2124.2424.241,800
May 10, 202224.1024.1624.1024.1524.15700
May 09, 202224.0024.0024.0024.0024.00200
May 06, 202224.4024.4024.2224.2224.221,500
May 05, 202224.5224.5224.5224.5224.52-
May 04, 202224.5024.8724.4924.8724.87500
May 03, 202224.5224.5624.4824.5024.501,900
May 02, 202224.3124.3824.3124.3824.3810,100
Apr 29, 202224.6424.6424.6424.6424.64-
Apr 28, 202225.0525.0525.0525.0525.05-
Apr 27, 202225.0225.0225.0225.0225.02-
Apr 26, 202225.0625.0925.0625.0925.091,400
Apr 25, 202224.9724.9724.9724.9724.97-
Apr 22, 202225.2525.2524.9724.9724.97200
Apr 21, 202225.2425.2425.2325.2325.23100
Apr 20, 202225.4325.4425.3525.4125.415,300
Apr 19, 202225.3225.3225.2525.2525.252,500
Apr 18, 202225.4625.4625.3025.3425.342,400
Apr 14, 202225.4625.4625.3825.3825.38400
Apr 13, 202225.6525.6525.6025.6025.60100
Apr 12, 202225.5425.5425.5425.5425.54100
Apr 11, 202225.4525.4525.4525.4525.45100
Apr 08, 202225.7625.7625.7625.7625.76100
Apr 07, 202225.9525.9525.9525.9525.95100
Apr 06, 202225.9825.9825.9725.9725.971,200
Apr 05, 202226.1126.1126.1126.1126.11200
Apr 04, 202226.4526.4626.4526.4626.46400
Apr 01, 202226.3326.3826.3326.3826.38100
Mar 31, 202226.4626.4626.4426.4426.4435,500
Mar 30, 202226.4026.4026.3126.3926.392,400
Mar 29, 202226.3926.3926.3926.3926.39100
Mar 28, 202226.1526.1526.1526.1526.15100
Mar 25, 202225.8825.8825.8825.8825.88-
Mar 24, 202225.9525.9525.9525.9525.95100
Mar 23, 202225.7625.9125.7625.9125.9115,000
Mar 22, 202225.8325.8325.8325.8325.83-
Mar 21, 202225.9725.9725.8925.8925.891,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...