Skip to main content
State Street SPDR Bloomberg Emerging Markets USD Bond ETF (EMHC)
NYSEARCA: EMHC · Real-Time Price · USD
25.29
-0.07 (-0.26%)
At close: Apr 28, 2026, 4:00 PM EDT
25.29
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

EMHC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.2925.3325.2425.30--0.22%17,890
Apr 27, 202625.3525.3825.3225.3625.36-0.10%28,397
Apr 24, 202625.2725.4025.2725.3825.380.12%25,835
Apr 23, 202625.4625.4625.2825.3525.35-0.28%23,558
Apr 22, 202625.4325.4825.3925.4225.420.22%22,442
Apr 21, 202625.4725.4725.3625.3725.37-0.45%19,318
Apr 20, 202625.5125.5225.4625.4825.48-0.08%31,203
Apr 17, 202625.5125.5925.4925.5025.500.71%18,269
Apr 16, 202625.3925.4125.3025.3225.32-0.35%30,077
Apr 15, 202625.4025.4125.3725.4125.41-0.15%28,221
Apr 14, 202625.3725.4625.3725.4525.450.41%20,159
Apr 13, 202625.2125.3425.2125.3425.340.64%32,886
Apr 10, 202625.2325.2325.1625.1825.180.04%77,019
Apr 9, 202625.0725.2525.0725.1725.170.43%31,114
Apr 8, 202625.1925.2125.0425.0625.060.90%47,769
Apr 7, 202624.7624.8424.6624.8424.840.18%26,785
Apr 6, 202624.7524.8224.7524.8024.80-31,010
Apr 2, 202624.6824.8324.6824.8024.790.14%28,213
Apr 1, 202624.7824.8524.7524.7624.76-0.16%38,794
Mar 31, 202624.6924.8624.6924.8024.680.81%36,155
Mar 30, 202624.6624.6724.5524.6024.480.16%42,444
Mar 27, 202624.5524.6424.5424.5624.44-0.53%26,831
Mar 26, 202624.8024.8824.6724.6924.57-0.92%23,428
Mar 25, 202624.8924.9324.8724.9224.800.85%22,455
Mar 24, 202624.6924.7724.6624.7124.59-0.44%38,932
Mar 23, 202624.6924.9024.6724.8224.700.85%40,658
Mar 20, 202624.8524.8524.5924.6124.49-1.36%56,044
Mar 19, 202624.8424.9624.8224.9524.830.04%125,867
Mar 18, 202625.0525.0724.9424.9424.82-0.68%22,468
Mar 17, 202625.1025.1325.0825.1124.990.36%14,421
Mar 16, 202625.0325.0825.0025.0224.900.31%24,650
Mar 13, 202625.1425.1424.9424.9424.82-0.51%31,961
Mar 12, 202625.1625.1825.0625.0724.95-0.80%52,706
Mar 11, 202625.3425.3425.2525.2725.15-0.24%24,187
Mar 10, 202625.3525.4525.3325.3325.210.01%23,024
Mar 9, 202625.0925.3425.0325.3325.210.15%43,993
Mar 6, 202625.2625.3425.2625.2925.17-0.44%46,156
Mar 5, 202625.4925.5225.3925.4025.28-0.55%22,488
Mar 4, 202625.4625.5725.4625.5425.420.16%36,435
Mar 3, 202625.3325.5125.3225.5025.37-0.40%34,494
Mar 2, 202625.5325.6025.5125.6025.48-0.78%36,715
Feb 27, 202625.7725.8625.7625.8025.560.04%19,431
Feb 26, 202625.7925.8125.7525.7925.55-0.04%17,966
Feb 25, 202625.7725.8325.7725.8025.560.05%26,264
Feb 24, 202625.7925.8025.7725.7925.55-0.01%17,733
Feb 23, 202625.7825.8225.7725.7925.550.08%22,313
Feb 20, 202625.7425.7825.7225.7725.53-26,634
Feb 19, 202625.7125.7725.7025.7725.53-0.08%31,713
Feb 18, 202625.7725.8325.7725.7925.55-29,036
Feb 17, 202625.7825.8025.7625.7925.550.29%33,903
Feb 13, 202625.7025.7725.7025.7225.470.10%25,528
Feb 12, 202625.6625.7125.6325.6925.450.31%25,652
Feb 11, 202625.5925.6425.5625.6125.370.04%29,531
Feb 10, 202625.6125.6525.5525.6025.360.16%59,092
Feb 9, 202625.5225.5925.4825.5625.320.15%81,173
Feb 6, 202625.4925.5725.4725.5225.280.14%24,329
Feb 5, 202625.4225.5725.4025.4925.250.31%37,974
Feb 4, 202625.4125.4525.3925.4125.170.06%32,384
Feb 3, 202625.4225.4425.3525.3925.15-0.06%37,113
Feb 2, 202625.4125.4425.4025.4125.17-0.53%22,688
Jan 30, 202625.5325.6025.5225.5425.180.01%23,534
Jan 29, 202625.5025.5525.4725.5425.180.03%16,358
Jan 28, 202625.5125.5625.4925.5325.17-0.07%20,970
Jan 27, 202625.5425.5825.5325.5525.19-0.12%16,618
Jan 26, 202625.5625.5925.5425.5825.220.07%17,643
Jan 23, 202625.4725.5825.4725.5625.200.20%26,361
Jan 22, 202625.4925.5225.4325.5125.150.12%16,111
Jan 21, 202625.3525.5325.3525.4825.120.67%19,001
Jan 20, 202625.2725.3825.2725.3124.96-0.55%50,901
Jan 16, 202625.4825.5025.4325.4525.09-19,833
Jan 15, 202625.4625.5125.4325.4525.090.04%25,907
Jan 14, 202625.3925.4625.3825.4425.080.17%35,987
Jan 13, 202625.4125.4125.3625.4025.04-0.09%14,942
Jan 12, 202625.3925.4625.3725.4225.06-0.04%28,737
Jan 9, 202625.4025.4525.3925.4325.070.14%106,975
Jan 8, 202625.3525.4325.3225.4025.04-0.06%47,272
Jan 7, 202625.4225.4625.3925.4125.06-0.12%30,923
Jan 6, 202625.4425.4725.4125.4425.08-0.08%40,905
Jan 5, 202625.4525.4825.4425.4625.100.09%19,111
Jan 2, 202625.4525.4625.4025.4425.08-0.09%16,951
Dec 31, 202525.5025.5325.4525.4625.10-0.35%15,323
Dec 30, 202525.5125.5525.5025.5525.190.08%20,053
Dec 29, 202525.5025.5525.4725.5325.170.16%15,185
Dec 26, 202525.5225.5325.4825.4925.13-0.11%11,507
Dec 24, 202525.4625.5225.4525.5225.160.33%13,373
Dec 23, 202525.4025.4925.3925.4425.080.02%39,443
Dec 22, 202525.4125.4525.3825.4325.070.04%33,117
Dec 19, 202525.4325.4625.4125.4225.06-0.11%31,105
Dec 18, 202525.4025.4625.3825.4525.09-0.45%24,701
Dec 17, 202525.5825.5925.5425.5624.99-0.35%17,748
Dec 16, 202525.5825.6625.5825.6525.070.20%41,069
Dec 15, 202525.5925.6425.5725.6025.020.20%21,114
Dec 12, 202525.5425.5925.5325.5524.97-0.12%35,826
Dec 11, 202525.5625.6025.5425.5825.000.12%21,958
Dec 10, 202525.4225.5725.4225.5524.970.51%30,145
Dec 9, 202525.4725.5125.4225.4224.85-0.29%28,877
Dec 8, 202525.4925.5225.4625.5024.92-0.25%21,765
Dec 5, 202525.6125.6525.5525.5624.98-0.27%20,655
Dec 4, 202525.5925.6425.5725.6325.05-0.04%21,058
Dec 3, 202525.6325.6625.6125.6425.060.23%17,751