Skip to main content
State Street SPDR Bloomberg Emerging Markets USD Bond ETF (EMHC)
NYSEARCA: EMHC · Real-Time Price · USD
25.29
-0.11 (-0.44%)
Mar 6, 2026, 4:00 PM EST - Market closed

EMHC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.2625.3425.2625.2925.29-0.44%46,156
Mar 5, 202625.4925.5225.3925.4025.40-0.55%22,488
Mar 4, 202625.4625.5725.4625.5425.540.16%36,435
Mar 3, 202625.3325.5125.3225.5025.50-0.40%34,494
Mar 2, 202625.5325.6025.5125.6025.60-0.78%36,715
Feb 27, 202625.7725.8625.7625.8025.680.04%19,431
Feb 26, 202625.7925.8125.7525.7925.67-0.04%17,966
Feb 25, 202625.7725.8325.7725.8025.680.05%26,264
Feb 24, 202625.7925.8025.7725.7925.67-0.01%17,733
Feb 23, 202625.7825.8225.7725.7925.670.08%22,313
Feb 20, 202625.7425.7825.7225.7725.65-26,634
Feb 19, 202625.7125.7725.7025.7725.65-0.08%31,713
Feb 18, 202625.7725.8325.7725.7925.67-29,036
Feb 17, 202625.7825.8025.7625.7925.670.29%33,903
Feb 13, 202625.7025.7725.7025.7225.600.10%25,528
Feb 12, 202625.6625.7125.6325.6925.570.31%25,652
Feb 11, 202625.5925.6425.5625.6125.490.04%29,531
Feb 10, 202625.6125.6525.5525.6025.480.16%59,092
Feb 9, 202625.5225.5925.4825.5625.440.15%81,173
Feb 6, 202625.4925.5725.4725.5225.400.14%24,329
Feb 5, 202625.4225.5725.4025.4925.370.31%37,974
Feb 4, 202625.4125.4525.3925.4125.290.06%32,384
Feb 3, 202625.4225.4425.3525.3925.27-0.06%37,113
Feb 2, 202625.4125.4425.4025.4125.29-0.53%22,688
Jan 30, 202625.5325.6025.5225.5425.310.01%23,534
Jan 29, 202625.5025.5525.4725.5425.300.03%16,358
Jan 28, 202625.5125.5625.4925.5325.30-0.07%20,970
Jan 27, 202625.5425.5825.5325.5525.31-0.12%16,618
Jan 26, 202625.5625.5925.5425.5825.340.07%17,643
Jan 23, 202625.4725.5825.4725.5625.330.20%26,361
Jan 22, 202625.4925.5225.4325.5125.280.12%16,111
Jan 21, 202625.3525.5325.3525.4825.250.67%19,001
Jan 20, 202625.2725.3825.2725.3125.08-0.55%50,901
Jan 16, 202625.4825.5025.4325.4525.22-19,833
Jan 15, 202625.4625.5125.4325.4525.220.04%25,907
Jan 14, 202625.3925.4625.3825.4425.210.17%35,987
Jan 13, 202625.4125.4125.3625.4025.17-0.09%14,942
Jan 12, 202625.3925.4625.3725.4225.19-0.04%28,737
Jan 9, 202625.4025.4525.3925.4325.200.14%106,975
Jan 8, 202625.3525.4325.3225.4025.16-0.06%47,272
Jan 7, 202625.4225.4625.3925.4125.18-0.12%30,923
Jan 6, 202625.4425.4725.4125.4425.21-0.08%40,905
Jan 5, 202625.4525.4825.4425.4625.230.09%19,111
Jan 2, 202625.4525.4625.4025.4425.20-0.09%16,951
Dec 31, 202525.5025.5325.4525.4625.23-0.35%15,323
Dec 30, 202525.5125.5525.5025.5525.320.08%20,053
Dec 29, 202525.5025.5525.4725.5325.300.16%15,185
Dec 26, 202525.5225.5325.4825.4925.26-0.11%11,507
Dec 24, 202525.4625.5225.4525.5225.280.33%13,373
Dec 23, 202525.4025.4925.3925.4425.200.02%39,443
Dec 22, 202525.4125.4525.3825.4325.200.04%33,117
Dec 19, 202525.4325.4625.4125.4225.19-0.11%31,105
Dec 18, 202525.4025.4625.3825.4525.21-0.45%24,701
Dec 17, 202525.5825.5925.5425.5625.11-0.35%17,748
Dec 16, 202525.5825.6625.5825.6525.190.20%41,069
Dec 15, 202525.5925.6425.5725.6025.140.20%21,114
Dec 12, 202525.5425.5925.5325.5525.10-0.12%35,826
Dec 11, 202525.5625.6025.5425.5825.130.12%21,958
Dec 10, 202525.4225.5725.4225.5525.100.51%30,145
Dec 9, 202525.4725.5125.4225.4224.97-0.29%28,877
Dec 8, 202525.4925.5225.4625.5025.04-0.25%21,765
Dec 5, 202525.6125.6525.5525.5625.11-0.27%20,655
Dec 4, 202525.5925.6425.5725.6325.17-0.04%21,058
Dec 3, 202525.6325.6625.6125.6425.180.23%17,751
Dec 2, 202525.5125.6225.4925.5825.130.24%44,412
Dec 1, 202525.4925.5625.4725.5225.07-0.66%24,652
Nov 28, 202525.7025.7125.6825.6925.11-0.08%12,856
Nov 26, 202525.6725.7325.6525.7125.130.27%28,581
Nov 25, 202525.6025.6825.6025.6425.070.12%42,959
Nov 24, 202525.6025.6425.5525.6125.040.22%25,658
Nov 21, 202525.5525.5825.5025.5624.980.18%30,873
Nov 20, 202525.5625.6025.4825.5124.94-0.04%23,990
Nov 19, 202525.4925.5725.4925.5224.950.04%13,949
Nov 18, 202525.5125.5825.4825.5124.94-0.05%34,535
Nov 17, 202525.5325.6125.5125.5224.950.09%25,740
Nov 14, 202525.5125.5525.5025.5024.93-0.08%20,876
Nov 13, 202525.6125.6125.4825.5224.95-0.45%140,178
Nov 12, 202525.6025.6725.6025.6425.06-0.02%66,672
Nov 11, 202525.5825.6825.5825.6425.070.22%15,950
Nov 10, 202525.5425.5925.5325.5825.010.31%11,803
Nov 7, 202525.4625.5125.4525.5124.93-0.05%11,991
Nov 6, 202525.5125.5725.4925.5224.950.39%18,519
Nov 5, 202525.4425.4625.3925.4224.85-0.24%17,102
Nov 4, 202525.4725.5825.4525.4824.91-0.04%36,684
Nov 3, 202525.5325.6025.4925.4924.92-0.86%14,110
Oct 31, 202525.7125.7525.6825.7125.010.28%12,585
Oct 30, 202525.6125.6925.5925.6424.94-0.16%12,964
Oct 29, 202525.7625.8025.6725.6824.99-0.43%16,212
Oct 28, 202525.7725.8425.7225.7925.09-0.04%23,642
Oct 27, 202525.7525.8025.6725.8025.101.28%19,932
Oct 24, 202525.4825.5025.4325.4824.790.22%14,865
Oct 23, 202525.3925.4525.3925.4224.73-0.08%18,521
Oct 22, 202525.4625.4925.4225.4424.75-0.25%14,841
Oct 21, 202525.5525.5825.4925.5124.810.18%24,381
Oct 20, 202525.3925.4725.3925.4624.770.41%27,606
Oct 17, 202525.3625.3725.3125.3624.67-0.06%20,271
Oct 16, 202525.3425.4025.3225.3724.680.08%19,781
Oct 15, 202525.3625.3825.2625.3524.660.41%21,213
Oct 14, 202525.2025.3225.1825.2524.56-0.25%16,468
Oct 13, 202525.1925.3125.1725.3124.630.76%17,199