Skip to main content
State Street SPDR Bloomberg Emerging Markets USD Bond ETF (EMHC)
NYSEARCA: EMHC · Real-Time Price · USD
25.42
-0.02 (-0.08%)
Jun 26, 2026, 4:00 PM EDT - Market closed

EMHC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202625.4325.4625.4225.4225.42-0.08%22,275
Jun 25, 202625.4525.4925.4425.4425.440.04%22,563
Jun 24, 202625.4125.4825.4025.4325.430.32%31,382
Jun 23, 202625.3325.3925.3325.3525.35-0.18%26,882
Jun 22, 202625.4325.4325.3725.4025.40-0.37%60,034
Jun 18, 202625.4525.5125.4525.4925.490.39%37,289
Jun 17, 202625.4625.4925.3925.3925.39-0.31%40,464
Jun 16, 202625.5025.5025.4725.4725.47-71,544
Jun 15, 202625.4725.5025.4625.4725.470.33%62,971
Jun 12, 202625.3325.4225.3225.3925.390.12%20,958
Jun 11, 202625.1925.3625.1625.3625.360.90%28,043
Jun 10, 202625.1425.2125.0825.1325.13-0.26%34,425
Jun 9, 202625.1825.2225.1225.2025.200.30%32,141
Jun 8, 202625.1525.1725.1125.1225.12-0.16%19,984
Jun 5, 202625.2325.2325.1425.1625.16-0.63%54,560
Jun 4, 202625.3525.3525.3025.3225.320.24%44,357
Jun 3, 202625.2425.2825.2325.2625.26-0.32%39,539
Jun 2, 202625.3225.3525.3025.3425.340.32%53,707
Jun 1, 202625.2125.2725.2125.2625.26-0.12%12,802
May 29, 202625.3725.4425.3725.4125.290.20%15,903
May 28, 202625.2425.3825.2425.3625.240.34%28,129
May 27, 202625.2525.3025.2525.2825.160.38%24,549
May 26, 202625.1925.2025.1625.1825.060.44%25,650
May 22, 202625.1025.1025.0425.0724.950.21%33,350
May 21, 202624.9525.0424.9325.0224.90-0.09%24,844
May 20, 202624.8525.0624.8225.0424.920.89%40,608
May 19, 202624.8624.8724.8024.8224.70-0.56%27,951
May 18, 202624.9725.0124.9124.9624.84-0.15%24,741
May 15, 202625.0025.0224.9825.0024.88-0.64%35,416
May 14, 202625.2125.2425.1625.1625.04-39,488
May 13, 202625.1725.2325.1625.1625.04-0.28%29,898
May 12, 202625.2925.2925.2025.2325.11-0.30%64,493
May 11, 202625.3325.3525.2925.3125.19-0.21%104,305
May 8, 202625.4225.4225.3525.3625.240.15%70,333
May 7, 202625.3825.4225.3025.3225.20-0.31%45,321
May 6, 202625.3325.4025.3225.4025.280.83%59,716
May 5, 202625.1725.2125.1725.1925.070.38%33,806
May 4, 202625.2025.2025.0325.1024.98-0.54%34,706
May 1, 202625.2025.2925.2025.2325.110.19%25,055
Apr 30, 202625.2725.3325.2525.3025.060.36%48,743
Apr 29, 202625.2525.2525.2025.2124.97-0.32%19,310
Apr 28, 202625.2925.3125.2525.2925.05-0.26%18,024
Apr 27, 202625.3525.3825.3225.3625.12-0.10%28,397
Apr 24, 202625.2725.4025.2725.3825.140.12%25,835
Apr 23, 202625.4625.4625.2825.3525.11-0.28%23,558
Apr 22, 202625.4325.4825.3925.4225.180.23%22,442
Apr 21, 202625.4725.4725.3625.3725.13-0.45%19,318
Apr 20, 202625.5125.5225.4625.4825.24-0.08%31,203
Apr 17, 202625.5125.5925.4925.5025.260.71%18,269
Apr 16, 202625.3925.4125.3025.3225.08-0.35%30,077
Apr 15, 202625.4025.4125.3725.4125.17-0.15%28,221
Apr 14, 202625.3725.4625.3725.4525.210.41%20,159
Apr 13, 202625.2125.3425.2125.3425.100.64%32,886
Apr 10, 202625.2325.2325.1625.1824.940.04%77,019
Apr 9, 202625.0725.2525.0725.1724.930.43%31,114
Apr 8, 202625.1925.2125.0425.0624.830.90%47,769
Apr 7, 202624.7624.8424.6624.8424.610.18%26,785
Apr 6, 202624.7524.8224.7524.8024.560.01%31,010
Apr 2, 202624.6824.8324.6824.8024.560.14%28,213
Apr 1, 202624.7824.8524.7524.7624.530.32%38,794
Mar 31, 202624.6924.8624.6924.8024.450.81%36,155
Mar 30, 202624.6624.6724.5524.6024.250.16%42,444
Mar 27, 202624.5524.6424.5424.5624.21-0.53%26,831
Mar 26, 202624.8024.8824.6724.6924.34-0.92%23,428
Mar 25, 202624.8924.9324.8724.9224.570.85%22,455
Mar 24, 202624.6924.7724.6624.7124.36-0.44%38,932
Mar 23, 202624.6924.9024.6724.8224.470.85%40,658
Mar 20, 202624.8524.8524.5924.6124.26-1.36%56,044
Mar 19, 202624.8424.9624.8224.9524.600.04%125,867
Mar 18, 202625.0525.0724.9424.9424.59-0.68%22,468
Mar 17, 202625.1025.1325.0825.1124.760.36%14,421
Mar 16, 202625.0325.0825.0025.0224.670.31%24,650
Mar 13, 202625.1425.1424.9424.9424.59-0.51%31,961
Mar 12, 202625.1625.1825.0625.0724.71-0.80%52,706
Mar 11, 202625.3425.3425.2525.2724.91-0.24%24,187
Mar 10, 202625.3525.4525.3325.3324.970.01%23,024
Mar 9, 202625.0925.3425.0325.3324.970.15%43,993
Mar 6, 202625.2625.3425.2625.2924.93-0.44%46,156
Mar 5, 202625.4925.5225.3925.4025.04-0.55%22,488
Mar 4, 202625.4625.5725.4625.5425.180.17%36,435
Mar 3, 202625.3325.5125.3225.5025.14-0.40%34,494
Mar 2, 202625.5325.6025.5125.6025.24-0.32%36,715
Feb 27, 202625.7725.8625.7625.8025.320.04%19,431
Feb 26, 202625.7925.8125.7525.7925.31-0.04%17,966
Feb 25, 202625.7725.8325.7725.8025.320.05%26,264
Feb 24, 202625.7925.8025.7725.7925.31-0.01%17,733
Feb 23, 202625.7825.8225.7725.7925.310.08%22,313
Feb 20, 202625.7425.7825.7225.7725.29-26,634
Feb 19, 202625.7125.7725.7025.7725.29-0.08%31,713
Feb 18, 202625.7725.8325.7725.7925.31-29,036
Feb 17, 202625.7825.8025.7625.7925.310.29%33,903
Feb 13, 202625.7025.7725.7025.7225.240.10%25,528
Feb 12, 202625.6625.7125.6325.6925.210.31%25,652
Feb 11, 202625.5925.6425.5625.6125.130.04%29,531
Feb 10, 202625.6125.6525.5525.6025.120.16%59,092
Feb 9, 202625.5225.5925.4825.5625.080.15%81,173
Feb 6, 202625.4925.5725.4725.5225.040.14%24,329
Feb 5, 202625.4225.5725.4025.4925.010.31%37,974
Feb 4, 202625.4125.4525.3925.4124.930.06%32,384
Feb 3, 202625.4225.4425.3525.3924.92-0.06%37,113