Canada Markets closed

SPDR Bloomberg Emerging Markets USD Bond ETF (EMHC)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
23.49+0.09 (+0.40%)
At close: 10:54AM EST
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202223.4923.4923.4923.4923.49100
Nov 23, 202223.4023.4023.4023.4023.40100
Nov 22, 202223.2423.2523.2423.2523.251,200
Nov 21, 202223.1723.1723.0623.0723.076,200
Nov 18, 202223.1323.1322.9823.0223.024,800
Nov 17, 202222.9523.0422.9523.0423.044,700
Nov 16, 202223.2223.2423.2223.2423.244,000
Nov 15, 202223.1723.2123.0923.2123.212,400
Nov 14, 202222.8122.8122.8122.8122.81100
Nov 11, 202222.9822.9822.9622.9622.962,800
Nov 10, 202222.8522.9622.8022.9622.966,500
Nov 09, 202222.1522.1522.0322.0322.03300
Nov 08, 202222.1822.2822.1822.2822.28800
Nov 07, 202222.1522.1522.0922.1122.111,900
Nov 04, 202222.0022.1722.0022.1622.164,100
Nov 03, 202221.8221.8521.8221.8521.851,000
Nov 02, 202222.0022.0021.8921.8921.89700
Nov 01, 202222.0522.0522.0522.0522.05100
Oct 31, 202221.8521.8721.8021.8021.807,800
Oct 28, 202221.9522.0921.9522.0922.093,600
Oct 27, 202222.0422.0822.0022.0422.043,100
Oct 26, 202221.8522.0721.8521.9621.961,500
Oct 25, 202221.6421.8221.6121.8221.8211,900
Oct 24, 202221.3821.4721.3621.4721.4735,100
Oct 21, 202221.4121.4821.4121.4721.472,000
Oct 20, 202221.3321.3621.2421.2621.264,500
Oct 19, 202221.4821.4921.4821.4921.491,500
Oct 18, 202221.7321.7621.6721.7621.76300
Oct 17, 202221.6421.6421.5721.5721.57200
Oct 14, 202221.8221.8221.5321.5321.531,500
Oct 13, 202221.6621.6821.6621.6621.66400
Oct 12, 202221.6921.7721.6921.7221.721,600
Oct 11, 202221.7321.8721.7021.7421.748,200
Oct 10, 202221.8221.8221.7021.7721.771,500
Oct 07, 202221.8821.9821.8621.8621.862,800
Oct 06, 202222.2522.2522.1022.1022.103,000
Oct 05, 202222.1122.2522.1122.1922.198,300
Oct 04, 202222.4522.5022.4422.4622.467,500
Oct 03, 202222.1822.2122.1022.1022.1010,100
Sept 30, 202221.9921.9921.8521.8721.8742,100
Sept 29, 202221.8121.9221.8121.9221.92200
Sept 28, 202222.1522.2222.1522.2222.221,400
Sept 27, 202222.0522.0521.7221.7221.723,600
Sept 26, 202222.1022.1022.0822.0822.084,000
Sept 23, 202222.5122.5322.5122.5322.53100
Sept 22, 202222.9022.9022.7922.7922.79800
Sept 21, 202223.0023.0922.9222.9222.92600
Sept 20, 202222.9523.0022.9522.9722.975,000
Sept 19, 202223.1423.1723.1323.1723.171,700
Sept 16, 202223.0823.1723.0823.1123.113,500
Sept 15, 202223.2223.2423.2223.2423.242,700
Sept 14, 202223.2423.2423.2423.2423.24100
Sept 13, 202223.3623.3623.2623.2623.26500
Sept 12, 202223.6423.6423.6123.6123.612,200
Sept 09, 202223.6423.6423.6123.6123.61100
Sept 08, 202223.5123.5123.5123.5123.51100
Sept 07, 202223.2323.4923.2323.4923.494,300
Sept 06, 202223.2223.2323.1423.1423.144,200
Sept 02, 202223.5323.5323.3623.3623.362,400
Sept 01, 202223.2823.2823.2823.2823.28-
Aug 31, 202223.4823.4823.4323.4323.43900
Aug 30, 202223.6523.6523.6123.6123.61600
Aug 29, 202223.6523.6523.6523.6523.65200
Aug 26, 202224.1024.1023.7823.7823.783,800
Aug 25, 202224.0824.0824.0824.0824.08100
Aug 24, 202223.9423.9423.8623.8623.861,300
Aug 23, 202223.8623.8623.8623.8623.86-
Aug 22, 202223.6323.6323.6023.6023.602,200
Aug 19, 202223.8323.8323.8323.8323.83100
Aug 18, 202224.0924.1724.0924.1724.174,000
Aug 17, 202224.1924.2024.1924.2024.20600
Aug 16, 202224.4324.4624.4324.4524.451,200
Aug 15, 202224.5824.6524.5824.6524.651,700
Aug 12, 202224.6124.6624.6124.6624.661,000
Aug 11, 202224.6424.6424.4324.4724.47400
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...