SPDR Emerging Markets USD Bond ETF (NY: EMHC )

24.02 -0.06 (-0.23%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 23.99 24.02 23.99 24.02 9,351 -0.06(-0.23%)
May 16, 2024 24.13 24.13 24.06 24.07 17,246 -0.07(-0.28%)
May 15, 2024 24.00 24.14 24.00 24.14 11,327 +0.25(+1.03%)
May 14, 2024 23.86 23.90 23.84 23.89 13,495 +0.05(+0.21%)
May 13, 2024 23.84 23.87 23.83 23.84 10,221 +0.02(+0.10%)
May 10, 2024 23.83 23.84 23.78 23.82 32,960 -0.03(-0.11%)
May 09, 2024 23.73 23.85 23.73 23.85 5,723 +0.09(+0.36%)
May 08, 2024 23.75 23.81 23.75 23.76 10,266 -0.12(-0.52%)
May 07, 2024 23.88 23.93 23.87 23.89 9,733 +0.05(+0.19%)
May 06, 2024 23.76 23.86 23.76 23.84 8,913 -0.06(-0.25%)
May 03, 2024 23.79 23.90 23.71 23.90 41,149 +0.31(+1.32%)
May 02, 2024 23.40 23.61 23.40 23.59 11,721 +0.21(+0.89%)
May 01, 2024 23.36 23.52 23.33 23.38 12,481 +0.05(+0.20%)
Apr 30, 2024 23.42 23.45 23.33 23.33 12,422 -0.21(-0.91%)
Apr 29, 2024 23.45 23.55 23.44 23.55 13,329 +0.13(+0.57%)
Apr 26, 2024 23.33 23.42 23.33 23.41 12,573 +0.11(+0.46%)
Apr 25, 2024 23.24 23.32 23.22 23.31 16,516 -0.11(-0.46%)
Apr 24, 2024 23.41 23.41 23.32 23.41 25,452 -0.09(-0.38%)
Apr 23, 2024 23.51 23.53 23.48 23.50 22,902 +0.03(+0.13%)
Apr 22, 2024 23.36 23.49 23.36 23.47 11,238 +0.11(+0.48%)
Apr 19, 2024 23.35 23.40 23.34 23.36 28,057 +0.03(+0.11%)
Apr 18, 2024 23.35 23.38 23.29 23.33 16,723 -0.06(-0.26%)
Apr 17, 2024 23.37 23.41 23.34 23.39 13,504 +0.16(+0.69%)
Apr 16, 2024 23.22 23.25 23.19 23.23 13,527 -0.08(-0.33%)
Apr 15, 2024 23.43 23.43 23.27 23.31 12,175 -0.26(-1.12%)
Apr 12, 2024 23.64 23.64 23.55 23.57 11,543 -0.02(-0.08%)
Apr 11, 2024 23.64 23.64 23.53 23.59 10,221 -0.06(-0.24%)
Apr 10, 2024 23.77 23.79 23.62 23.65 10,741 -0.36(-1.50%)
Apr 09, 2024 23.87 24.02 23.87 24.01 21,503 +0.17(+0.71%)
Apr 08, 2024 23.80 23.86 23.80 23.84 11,910 +0.03(+0.13%)
Apr 05, 2024 23.77 23.87 23.77 23.81 10,384 -0.06(-0.25%)
Apr 04, 2024 23.94 23.95 23.86 23.87 17,778 +0.05(+0.21%)
Apr 03, 2024 23.73 23.86 23.71 23.82 13,091 -0.03(-0.12%)
Apr 02, 2024 23.69 23.85 23.68 23.85 58,306 +0.02(+0.08%)
Apr 01, 2024 23.80 23.83 23.75 23.83 38,765 -0.10(-0.43%)
Mar 28, 2024 23.98 23.98 23.92 23.93 15,885 -0.13(-0.54%)
Mar 27, 2024 23.93 24.06 23.93 24.06 2,105,368 +0.11(+0.46%)
Mar 26, 2024 23.94 23.96 23.92 23.95 37,567 +0.02(+0.09%)
Mar 25, 2024 23.92 23.94 23.91 23.93 33,323 -0.05(-0.21%)
Mar 22, 2024 24.00 24.01 23.96 23.98 42,438 +0.06(+0.27%)
Mar 21, 2024 24.03 24.03 23.89 23.92 50,553 -0.07(-0.31%)
Mar 20, 2024 23.79 23.99 23.76 23.99 37,273 +0.25(+1.07%)
Mar 19, 2024 23.68 23.76 23.68 23.74 21,260 +0.07(+0.31%)
Mar 18, 2024 23.65 23.68 23.63 23.67 30,146 +0.01(+0.04%)
Mar 15, 2024 23.69 23.70 23.65 23.66 35,531 -0.05(-0.21%)
Mar 14, 2024 23.81 23.82 23.70 23.71 26,077 -0.20(-0.83%)
Mar 13, 2024 23.83 23.90 23.83 23.90 44,378 +0.07(+0.29%)
Mar 12, 2024 23.82 23.84 23.80 23.84 25,361 -0.04(-0.17%)
Mar 11, 2024 23.86 23.89 23.84 23.87 13,934 -0.01(-0.04%)
Mar 08, 2024 23.90 23.94 23.87 23.88 16,556 +0.01(+0.05%)
Mar 07, 2024 23.88 23.88 23.81 23.87 12,254 +0.06(+0.24%)
Mar 06, 2024 23.80 23.85 23.80 23.82 10,618 +0.05(+0.22%)
Mar 05, 2024 23.73 23.79 23.73 23.76 10,328 +0.10(+0.41%)
Mar 04, 2024 23.68 23.71 23.64 23.67 24,001 -0.10(-0.42%)
Mar 01, 2024 23.65 23.78 23.58 23.77 11,392 +0.11(+0.46%)
Feb 29, 2024 23.67 23.67 23.63 23.66 13,012 +0.05(+0.21%)
Feb 28, 2024 23.54 23.62 23.54 23.61 38,060 +0.11(+0.46%)
Feb 27, 2024 23.56 23.57 23.50 23.50 10,524 -0.10(-0.41%)
Feb 26, 2024 23.65 23.65 23.58 23.59 10,250 -0.04(-0.18%)
Feb 23, 2024 23.53 23.66 23.53 23.64 15,301 +0.15(+0.63%)
Feb 22, 2024 23.45 23.52 23.43 23.49 13,543 +0.10(+0.44%)
Feb 21, 2024 23.44 23.45 23.36 23.39 16,155 -0.03(-0.14%)
Feb 20, 2024 23.38 23.45 23.38 23.42 41,246 -0.00(-0.02%)
Feb 16, 2024 23.40 23.47 23.40 23.42 30,979 -0.14(-0.61%)
Feb 15, 2024 23.51 23.57 23.49 23.57 57,024 +0.19(+0.82%)
Feb 14, 2024 23.31 23.39 23.31 23.38 9,125 +0.12(+0.53%)
Feb 13, 2024 23.32 23.53 23.25 23.25 60,732 -0.27(-1.15%)
Feb 12, 2024 23.51 23.56 23.50 23.52 24,174 +0.04(+0.17%)
Feb 09, 2024 23.46 23.50 23.43 23.48 36,943 +0.01(+0.06%)
Feb 08, 2024 23.50 23.52 23.47 23.47 12,854 -0.05(-0.21%)
Feb 07, 2024 23.48 23.57 23.48 23.52 73,260 -0.01(-0.05%)
Feb 06, 2024 23.44 23.56 23.44 23.53 37,959 +0.17(+0.72%)
Feb 05, 2024 23.39 23.39 23.32 23.36 22,442 -0.18(-0.77%)
Feb 02, 2024 23.56 23.56 23.51 23.54 16,486 -0.21(-0.88%)
Feb 01, 2024 23.70 23.80 23.68 23.75 53,616 +0.17(+0.74%)
Jan 31, 2024 23.62 23.66 23.54 23.58 16,549 +0.02(+0.08%)
Jan 30, 2024 23.54 23.56 23.46 23.56 12,220 +0.06(+0.25%)
Jan 29, 2024 23.44 23.51 23.41 23.50 14,281 +0.10(+0.43%)
Jan 26, 2024 23.35 23.43 23.35 23.40 23,521 -0.01(-0.04%)
Jan 25, 2024 23.31 23.45 23.28 23.41 30,481 +0.17(+0.72%)
Jan 24, 2024 23.37 23.37 23.22 23.24 10,239 -0.03(-0.14%)
Jan 23, 2024 23.33 23.33 23.22 23.28 18,051 -0.15(-0.66%)
Jan 22, 2024 23.44 23.45 23.38 23.43 23,889 +0.03(+0.12%)
Jan 19, 2024 23.36 23.43 23.33 23.40 11,386 +0.04(+0.17%)
Jan 18, 2024 23.44 23.52 23.36 23.36 25,133 -0.09(-0.38%)
Jan 17, 2024 23.45 23.55 23.35 23.45 60,606 -0.07(-0.29%)
Jan 16, 2024 23.65 23.65 23.47 23.52 211,360 -0.21(-0.87%)
Jan 12, 2024 23.68 23.79 23.66 23.72 59,156 +0.04(+0.17%)
Jan 11, 2024 23.57 23.69 23.50 23.68 1,056,800 +0.17(+0.71%)
Jan 10, 2024 23.48 23.59 23.47 23.52 4,324,650 +0.16(+0.67%)
Jan 09, 2024 23.37 23.44 23.35 23.36 11,651 -0.05(-0.21%)
Jan 08, 2024 23.45 23.47 23.34 23.41 80,566 +0.02(+0.10%)
Jan 05, 2024 23.52 23.55 23.39 23.39 2,968 -0.09(-0.40%)
Jan 04, 2024 23.47 23.51 23.45 23.48 9,576 -0.11(-0.45%)
Jan 03, 2024 23.51 23.59 23.48 23.58 4,401 -0.11(-0.45%)
Jan 02, 2024 23.75 23.75 23.68 23.69 21,382 -0.23(-0.96%)
Dec 29, 2023 23.95 23.95 23.92 23.92 1,166 -0.06(-0.25%)
Dec 28, 2023 24.03 24.03 23.94 23.98 5,848 -0.04(-0.18%)
Dec 27, 2023 23.95 24.06 23.95 24.02 3,139 +0.11(+0.45%)
Dec 26, 2023 23.86 23.92 23.86 23.92 2,495 +0.04(+0.18%)
Dec 22, 2023 23.93 23.94 23.87 23.87 19,116 -0.02(-0.09%)
Dec 21, 2023 23.94 23.96 23.86 23.89 17,196 +0.01(+0.05%)
Dec 20, 2023 23.86 23.95 23.76 23.88 65,909 +0.03(+0.12%)
Dec 19, 2023 23.83 23.92 23.83 23.85 142,974 +0.06(+0.25%)
Dec 18, 2023 23.76 23.80 23.75 23.79 182,814 +0.03(+0.12%)
Dec 15, 2023 23.80 23.80 23.77 23.77 3,060 -0.02(-0.09%)
Dec 14, 2023 23.70 23.79 23.70 23.79 3,801 +0.28(+1.19%)
Dec 13, 2023 23.19 23.51 23.19 23.51 763 +0.37(+1.61%)
Dec 12, 2023 23.08 23.14 23.07 23.14 18,375 +0.03(+0.14%)
Dec 11, 2023 23.10 23.10 23.10 23.10 81 -0.00(-0.02%)
Dec 08, 2023 23.09 23.13 23.05 23.11 12,304 -0.13(-0.55%)
Dec 07, 2023 23.24 23.28 23.23 23.23 9,711 +0.02(+0.08%)
Dec 06, 2023 23.24 23.25 23.21 23.22 5,182 +0.12(+0.51%)
Dec 05, 2023 23.04 23.13 23.04 23.10 8,019 +0.11(+0.49%)
Dec 04, 2023 22.96 22.99 22.96 22.99 1,410 -0.12(-0.50%)
Dec 01, 2023 22.92 23.10 22.92 23.10 2,392 +0.32(+1.39%)
Nov 30, 2023 22.81 22.81 22.79 22.79 766 -0.14(-0.63%)
Nov 29, 2023 22.82 22.94 22.82 22.93 14,114 +0.16(+0.71%)
Nov 28, 2023 22.64 22.77 22.64 22.77 2,375 +0.15(+0.65%)
Nov 27, 2023 22.52 22.64 22.52 22.62 6,260 +0.07(+0.32%)
Nov 24, 2023 22.55 22.55 22.55 22.55 234 -0.06(-0.25%)
Nov 22, 2023 22.60 22.60 22.60 22.60 129 +0.09(+0.40%)
Nov 21, 2023 22.55 22.55 22.51 22.51 5,928 +0.09(+0.39%)
Nov 20, 2023 22.44 22.49 22.42 22.43 21,979 +0.04(+0.17%)
Nov 17, 2023 22.39 22.39 22.39 22.39 102 +0.05(+0.22%)
Nov 16, 2023 22.25 22.34 22.25 22.34 2,957 +0.13(+0.57%)
Nov 15, 2023 22.26 22.26 22.18 22.21 8,265 -0.08(-0.37%)
Nov 14, 2023 22.30 22.30 22.29 22.29 874 +0.39(+1.78%)
Nov 13, 2023 21.89 21.90 21.88 21.90 2,916 -0.10(-0.47%)
Nov 10, 2023 21.98 22.02 21.96 22.01 1,686 +0.07(+0.32%)
Nov 09, 2023 21.93 21.94 21.93 21.94 552 -0.20(-0.91%)
Nov 08, 2023 22.08 22.16 22.08 22.14 7,373 +0.06(+0.25%)
Nov 07, 2023 22.08 22.08 22.08 22.08 517 +0.08(+0.38%)
Nov 06, 2023 22.09 22.09 22.00 22.00 253 -0.18(-0.81%)
Nov 03, 2023 22.23 22.23 22.18 22.18 745 +0.21(+0.95%)
Nov 02, 2023 21.95 21.97 21.95 21.97 211 +0.24(+1.12%)
Nov 01, 2023 21.68 21.73 21.60 21.73 5,030 +0.23(+1.05%)
Oct 31, 2023 21.52 21.52 21.51 21.51 391 +0.03(+0.13%)
Oct 30, 2023 21.48 21.48 21.48 21.48 271 +0.05(+0.21%)
Oct 27, 2023 21.44 21.46 21.40 21.43 8,040 -0.01(-0.05%)
Oct 26, 2023 21.38 21.45 21.38 21.44 4,198 +0.05(+0.25%)
Oct 25, 2023 21.43 21.43 21.37 21.39 5,116 -0.14(-0.65%)
Oct 24, 2023 21.45 21.53 21.45 21.53 743 +0.16(+0.73%)
Oct 23, 2023 21.21 21.42 21.21 21.37 3,186 +0.12(+0.57%)
Oct 20, 2023 21.24 21.25 21.24 21.25 980 +0.09(+0.43%)
Oct 19, 2023 21.28 21.28 21.16 21.16 2,550 -0.13(-0.60%)
Oct 18, 2023 21.28 21.34 21.28 21.29 9,201 -0.14(-0.67%)
Oct 17, 2023 21.38 21.43 21.38 21.43 282 -0.11(-0.49%)
Oct 16, 2023 21.54 21.54 21.54 21.54 151 -0.06(-0.29%)
Oct 13, 2023 21.60 21.60 21.60 21.60 117 +0.06(+0.26%)
Oct 12, 2023 21.64 21.64 21.55 21.55 2,880 -0.19(-0.88%)
Oct 11, 2023 21.72 21.74 21.72 21.74 457 +0.17(+0.79%)
Oct 10, 2023 21.52 21.62 21.52 21.57 2,271 +0.04(+0.18%)
Oct 09, 2023 21.39 21.55 21.39 21.53 9,028 +0.08(+0.38%)
Oct 06, 2023 21.27 21.45 21.27 21.45 242 -0.01(-0.03%)
Oct 05, 2023 21.51 21.51 21.45 21.45 2,739 -0.01(-0.04%)
Oct 04, 2023 21.37 21.46 21.36 21.46 3,545 +0.10(+0.47%)
Oct 03, 2023 21.38 21.38 21.35 21.36 3,777 -0.24(-1.11%)
Oct 02, 2023 21.62 21.62 21.60 21.60 484 -0.22(-0.99%)
Sep 29, 2023 21.95 21.95 21.82 21.82 376 -0.01(-0.05%)
Sep 28, 2023 21.70 21.83 21.65 21.83 17,536 +0.01(+0.07%)
Sep 27, 2023 21.89 21.89 21.78 21.82 3,027 -0.06(-0.26%)
Sep 26, 2023 21.96 21.96 21.87 21.87 726 -0.12(-0.56%)
Sep 25, 2023 22.01 22.01 22.00 22.00 825 -0.12(-0.56%)
Sep 22, 2023 22.10 22.12 22.10 22.12 1,182 +0.08(+0.37%)
Sep 21, 2023 22.04 22.04 22.04 22.04 128 -0.19(-0.87%)
Sep 20, 2023 22.23 22.23 22.23 22.23 150 -0.00(-0.02%)
Sep 19, 2023 22.22 22.24 22.22 22.23 1,564 -0.03(-0.15%)
Sep 18, 2023 22.24 22.27 22.24 22.27 966 +0.02(+0.11%)
Sep 15, 2023 22.24 22.24 22.24 22.24 1,223 -0.07(-0.32%)
Sep 14, 2023 22.38 22.38 22.31 22.31 4,182 +0.01(+0.06%)
Sep 13, 2023 22.30 22.30 22.30 22.30 321 +0.01(+0.02%)
Sep 12, 2023 22.26 22.30 22.25 22.30 227 +0.01(+0.07%)
Sep 11, 2023 22.28 22.28 22.28 22.28 265 -0.05(-0.22%)
Sep 08, 2023 22.36 22.36 22.32 22.33 40,909 +0.02(+0.11%)
Sep 07, 2023 22.25 22.31 22.25 22.31 292 +0.09(+0.42%)
Sep 06, 2023 22.22 22.23 22.21 22.21 3,428 -0.06(-0.25%)
Sep 05, 2023 22.38 22.38 22.27 22.27 375 -0.19(-0.83%)
Sep 01, 2023 22.48 22.49 22.46 22.46 591 -0.07(-0.29%)
Aug 31, 2023 22.53 22.53 22.52 22.52 125 -0.00(-0.01%)
Aug 30, 2023 22.53 22.53 22.52 22.52 619 -0.04(-0.16%)
Aug 29, 2023 22.46 22.56 22.45 22.56 6,200 +0.21(+0.94%)
Aug 28, 2023 22.36 22.36 22.35 22.35 296 +0.06(+0.26%)
Aug 25, 2023 22.29 22.29 22.29 22.29 104 +0.01(+0.05%)
Aug 24, 2023 22.38 22.38 22.28 22.28 4,306 -0.09(-0.41%)
Aug 23, 2023 22.23 22.38 22.23 22.37 2,849 +0.30(+1.37%)
Aug 22, 2023 22.07 22.07 22.07 22.07 133 +0.05(+0.21%)
Aug 21, 2023 22.09 22.09 22.00 22.02 10,185 -0.12(-0.52%)
Aug 18, 2023 22.15 22.15 22.14 22.14 466 -0.00(-0.02%)
Aug 17, 2023 22.14 22.15 22.12 22.14 18,988 -0.04(-0.19%)
Aug 16, 2023 22.25 22.27 22.19 22.19 2,797 -0.05(-0.22%)
Aug 15, 2023 22.28 22.33 22.24 22.24 5,883 -0.17(-0.77%)
Aug 14, 2023 22.45 22.45 22.41 22.41 472 -0.13(-0.58%)
Aug 11, 2023 22.54 22.54 22.54 22.54 275 -0.08(-0.36%)
Aug 10, 2023 22.76 22.76 22.62 22.62 2,807 -0.07(-0.31%)
Aug 09, 2023 22.69 22.69 22.69 22.69 296 +0.02(+0.10%)
Aug 08, 2023 22.68 22.68 22.67 22.67 11,158 +0.04(+0.17%)
Aug 07, 2023 22.63 22.63 22.63 22.63 82 -0.06(-0.27%)
Aug 04, 2023 22.63 22.69 22.63 22.69 2,316 +0.27(+1.23%)
Aug 03, 2023 22.42 22.42 22.42 22.42 1,137 -0.19(-0.85%)
Aug 02, 2023 22.59 22.62 22.53 22.61 8,935 -0.15(-0.67%)
Aug 01, 2023 22.80 22.88 22.76 22.76 9,374 -0.16(-0.69%)
Jul 31, 2023 22.95 22.95 22.92 22.92 426 +0.01(+0.06%)
Jul 28, 2023 22.86 22.91 22.86 22.91 564 +0.19(+0.85%)
Jul 27, 2023 22.73 22.73 22.71 22.71 324 -0.17(-0.73%)
Jul 26, 2023 22.88 22.88 22.88 22.88 244 +0.05(+0.22%)
Jul 25, 2023 22.80 22.83 22.80 22.83 359 -0.01(-0.04%)
Jul 24, 2023 22.92 22.92 22.84 22.84 537 +0.03(+0.13%)
Jul 21, 2023 22.81 22.82 22.81 22.81 10,915 +0.07(+0.29%)
Jul 20, 2023 22.74 22.75 22.74 22.75 136 -0.16(-0.69%)
Jul 19, 2023 22.92 22.92 22.90 22.90 765 +0.01(+0.06%)
Jul 18, 2023 22.82 22.89 22.82 22.89 819 +0.10(+0.42%)
Jul 17, 2023 22.75 22.80 22.75 22.79 502 +0.03(+0.12%)
Jul 14, 2023 22.82 22.82 22.75 22.77 2,705 -0.11(-0.50%)
Jul 13, 2023 22.76 22.89 22.75 22.88 9,069 +0.23(+1.00%)
Jul 12, 2023 22.65 22.65 22.65 22.65 539 +0.24(+1.08%)
Jul 11, 2023 22.39 22.41 22.39 22.41 449 +0.12(+0.52%)
Jul 10, 2023 22.21 22.31 22.21 22.29 1,649 +0.07(+0.33%)
Jul 07, 2023 22.25 22.27 22.22 22.22 29,899 -0.02(-0.08%)
Jul 06, 2023 22.24 22.24 22.24 22.24 199 -0.27(-1.22%)
Jul 05, 2023 22.51 22.51 22.51 22.51 114 -0.10(-0.45%)
Jul 03, 2023 22.61 22.61 22.59 22.61 1,790 +0.01(+0.04%)
Jun 30, 2023 22.52 22.60 22.52 22.60 14,417 +0.13(+0.58%)
Jun 29, 2023 22.45 22.47 22.45 22.47 1,904 -0.12(-0.53%)
Jun 28, 2023 22.56 22.59 22.56 22.59 3,072 +0.02(+0.07%)
Jun 27, 2023 22.58 22.58 22.58 22.58 41 -0.01(-0.03%)
Jun 26, 2023 22.59 22.59 22.57 22.58 3,412 +0.02(+0.08%)
Jun 23, 2023 22.60 22.60 22.57 22.57 370 +0.04(+0.20%)
Jun 22, 2023 22.52 22.52 22.52 22.52 377 -0.09(-0.41%)
Jun 21, 2023 22.56 22.61 22.56 22.61 447 +0.06(+0.26%)
Jun 20, 2023 22.56 22.56 22.56 22.56 698 +0.01(+0.06%)
Jun 16, 2023 22.55 22.55 22.54 22.54 365 -0.07(-0.33%)
Jun 15, 2023 22.61 22.61 22.61 22.61 219 +0.09(+0.40%)
Jun 14, 2023 22.55 22.55 22.52 22.52 7,938 +0.07(+0.32%)
Jun 13, 2023 22.48 22.49 22.43 22.45 2,057 -0.04(-0.20%)
Jun 12, 2023 22.50 22.50 22.50 22.50 11 +0.11(+0.48%)
Jun 09, 2023 22.39 22.39 22.39 22.39 105 -0.02(-0.08%)
Jun 08, 2023 22.31 22.41 22.31 22.41 9,645 +0.12(+0.53%)
Jun 07, 2023 22.30 22.30 22.29 22.29 6,312 -0.12(-0.53%)
Jun 06, 2023 22.35 22.41 22.33 22.41 1,419 -0.04(-0.20%)
Jun 05, 2023 22.37 22.47 22.35 22.45 485,881 +0.14(+0.62%)
Jun 02, 2023 22.34 22.34 22.29 22.31 3,475 -0.01(-0.06%)
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.