Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Delayed Quote USD

SPDR Bloomberg Emerging Markets USD Bond ETF (EMHC)

23.62
+0.57
+(2.47%)
At close: April 9 at 3:56:08 PM EDT
23.62
+0.00
+(0.02%)
After hours: April 9 at 4:08:02 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202522.9523.6522.8423.6323.63120,300
Apr 8, 202523.4923.5023.0323.0623.0648,500
Apr 7, 202523.4223.9023.2423.2923.2978,400
Apr 4, 202523.7823.8023.5623.5623.561,023,000
Apr 3, 202524.0324.0523.9523.9623.9624,200
Apr 2, 202524.1024.1224.0424.0824.0832,300
Apr 1, 2025 0.14 Dividend
Apr 1, 202524.0424.1324.0424.1024.1030,800
Mar 31, 202524.0824.1824.0724.1624.0212,700
Mar 28, 202524.1324.1424.0924.1123.9728,100
Mar 27, 202524.0724.1124.0724.0923.956,481,300
Mar 26, 202524.2424.2424.1324.1424.0027,200
Mar 25, 202524.2024.3024.2024.2524.1126,000
Mar 24, 202524.2524.2824.2124.2424.1017,400
Mar 21, 202524.2824.3024.2224.2524.1130,000
Mar 20, 202524.3924.4324.3024.3224.1737,400
Mar 19, 202524.2424.3824.2324.3724.2218,200
Mar 18, 202524.1924.2624.1724.2524.1118,100
Mar 17, 202524.2224.2424.2024.2424.1035,300
Mar 14, 202524.1724.2024.1724.1724.0318,900
Mar 13, 202524.1624.1724.1224.1624.0228,300
Mar 12, 202524.2024.2424.1824.2024.0635,200
Mar 11, 202524.2624.2624.1524.1724.0389,400
Mar 10, 202524.2724.3024.2324.2624.1217,700
Mar 7, 202524.2624.2824.2324.2724.1318,600
Mar 6, 202524.2224.2324.1824.2024.0619,900
Mar 5, 202524.3924.3924.3024.3424.1930,100
Mar 4, 202524.3724.3924.3124.3924.24101,100
Mar 3, 2025 0.12 Dividend
Mar 3, 202524.3424.4024.3224.3824.2345,500
Feb 28, 202524.4524.5624.4324.5624.2942,200
Feb 27, 202524.4524.4524.3724.3724.1187,100
Feb 26, 202524.4524.4924.4424.4924.2385,100
Feb 25, 202524.3524.4124.3524.4024.1449,400
Feb 24, 202524.2324.3124.2324.2724.0159,300
Feb 21, 202524.2424.2924.2324.2523.9916,200
Feb 20, 202524.1624.2224.1624.2123.9542,600
Feb 19, 202524.1224.1824.1224.1623.9041,200
Feb 18, 202524.3024.3024.1624.1923.9346,300
Feb 14, 202524.2924.3224.2724.3024.0440,200
Feb 13, 202524.1324.2224.1124.2023.9468,200
Feb 12, 202523.9124.0523.9023.9923.73111,600
Feb 11, 202524.1124.1124.0624.0823.8231,100
Feb 10, 202524.1824.2324.1524.1823.9233,900
Feb 7, 202524.2324.2324.1424.1923.9325,100
Feb 6, 202524.2624.2924.2424.2824.0254,000
Feb 5, 202524.2124.2924.2124.2724.0134,400
Feb 4, 202524.0524.1724.0424.1623.9033,200
Feb 3, 2025 0.12 Dividend
Feb 3, 202523.9424.1023.9424.0923.8319,300
Jan 31, 202524.2424.2924.0924.0923.7221,300
Jan 30, 202524.2524.2624.2024.2323.8545,800
Jan 29, 202524.2224.2224.0724.1623.7826,500
Jan 28, 202524.1324.1724.1224.1723.7928,600
Jan 27, 202524.1324.1724.1124.1623.7863,900
Jan 24, 202524.0824.1124.0624.1023.7345,600
Jan 23, 202523.9724.0623.9724.0523.6883,100
Jan 22, 202524.1624.1624.0624.0723.7035,500
Jan 21, 202524.1024.1624.0824.1623.78130,600
Jan 17, 202524.0324.0623.9724.0023.63103,300
Jan 16, 202523.9224.0023.9023.9423.57310,500
Jan 15, 202523.9924.1423.9323.9923.62177,200
Jan 14, 202523.7223.8623.6923.7523.38449,100
Jan 13, 202523.6723.7723.6423.7223.352,177,300
Jan 10, 202523.8623.8623.7123.7223.35125,500
Jan 8, 202523.7723.8623.7523.8623.49346,300
Jan 7, 202523.9323.9523.8023.8423.4713,800
Jan 6, 202523.9423.9423.8723.9123.5417,900
Jan 3, 202523.9523.9823.9123.9123.549,900
Jan 2, 202523.8623.9023.7823.8323.469,900
Dec 31, 202423.8523.8623.7223.7823.4111,200
Dec 30, 202423.8823.9023.8523.8523.4812,100
Dec 27, 202423.8223.8623.7923.8323.467,800
Dec 26, 202423.8423.9123.8423.9123.547,500
Dec 24, 202423.8123.9123.7923.9123.546,300
Dec 23, 202423.8223.8423.7723.8123.449,100
Dec 20, 202423.8423.9423.8423.8423.4716,400
Dec 19, 2024 0.14 Dividend
Dec 19, 202423.7823.8223.7023.7023.3313,600
Dec 18, 202424.2824.2923.9223.9723.4511,600
Dec 17, 202424.2424.3224.2424.3123.7911,900
Dec 16, 202424.3324.3424.2624.3123.7913,600
Dec 13, 202424.3924.3924.2724.2723.7521,700
Dec 12, 202424.5024.5124.4024.4023.8818,900
Dec 11, 202424.5824.5824.5224.5324.0115,000
Dec 10, 202424.5524.5624.5124.5524.0321,400
Dec 9, 202424.6124.6124.5724.5724.0523,700
Dec 6, 202424.6324.6524.5824.6324.109,800
Dec 5, 202424.5124.5824.5024.5424.0120,200
Dec 4, 202424.4024.5324.4024.5023.9811,900
Dec 3, 202424.4724.4724.4224.4523.9318,300
Dec 2, 2024 0.12 Dividend
Dec 2, 202424.4824.5924.3824.4423.9229,300
Nov 29, 202424.5624.5824.5324.5823.935,600
Nov 27, 202424.5024.5424.4924.5023.8610,100
Nov 26, 202424.3824.4324.3824.4323.7912,000
Nov 25, 202424.4224.4824.4224.4823.8318,100
Nov 22, 202424.2524.2824.2424.2423.6012,300
Nov 21, 202424.2824.3124.2724.2823.6415,300
Nov 20, 202424.2024.3124.1724.2723.6361,100
Nov 19, 202424.1324.2624.1224.2523.6116,000
Nov 18, 202424.0424.1424.0424.1223.4919,100
Nov 15, 202424.0624.1324.0424.1223.4911,700
Nov 14, 202424.2224.2624.1824.1823.5416,400
Nov 13, 202424.2824.2824.1924.2123.5732,400
Nov 12, 202424.3324.3324.2024.2423.6062,700
Nov 11, 202424.3724.4224.3724.4123.7711,000
Nov 8, 202424.4424.4624.4024.4523.8132,100
Nov 7, 202424.2124.4424.2124.3823.7412,100
Nov 6, 202423.9724.1923.9724.1323.5025,800
Nov 5, 202424.0624.1724.0224.1623.5313,800
Nov 4, 202424.1324.1624.0724.0823.4515,800
Nov 1, 2024 0.12 Dividend
Nov 1, 202424.1724.1724.0224.0223.3912,000
Oct 31, 202424.2524.3124.1924.2423.496,900
Oct 30, 202424.4224.4224.3524.3523.5911,300
Oct 29, 202424.2924.3924.2824.3923.636,800
Oct 28, 202424.3224.3424.2824.3323.5721,400
Oct 25, 202424.4024.4124.3124.3123.5612,700
Oct 24, 202424.3324.3824.2424.3323.5817,500
Oct 23, 202424.2624.3224.2324.2723.526,700
Oct 22, 202424.3924.4024.3224.3423.5920,400
Oct 21, 202424.5424.5424.4024.4223.6610,200
Oct 18, 202424.6524.6824.6524.6523.8911,500
Oct 17, 202424.6824.6824.6224.6323.8723,800
Oct 16, 202424.7324.7724.7324.7523.9810,300
Oct 15, 202424.6624.7024.6524.6823.927,600
Oct 14, 202424.5624.6924.5624.6923.9310,700
Oct 11, 202424.5624.6324.5624.5823.8214,500
Oct 10, 202424.5724.6024.5424.5923.8316,900
Oct 9, 202424.6224.6624.5824.6123.8561,100
Oct 8, 202424.6224.6624.6224.6623.906,500
Oct 7, 202424.6824.6924.6124.6323.878,300
Oct 4, 202424.7924.7924.7224.7523.9913,500
Oct 3, 202424.9124.9324.8524.8724.109,400
Oct 2, 202424.9324.9824.9024.9824.2130,300
Oct 1, 2024 0.13 Dividend
Oct 1, 202425.0325.0525.0125.0124.2416,600
Sep 30, 202425.1025.1425.0425.1124.2033,000
Sep 27, 202425.0825.1025.0725.0824.1723,400
Sep 26, 202425.0425.0524.9825.0124.111,608,000
Sep 25, 202425.0525.0525.0025.0124.1014,000
Sep 24, 202425.0125.0925.0125.0724.169,700
Sep 23, 202425.0225.0724.9925.0324.1311,800
Sep 20, 202425.0825.1225.0225.1124.2016,500
Sep 19, 202425.1025.1525.1025.1424.2311,100
Sep 18, 202425.0625.2225.0425.0524.1511,200
Sep 17, 202425.1225.1525.0825.1324.2212,700
Sep 16, 202425.0125.1225.0125.1124.2017,400
Sep 13, 202424.9325.0024.9124.9824.0716,300
Sep 12, 202424.8224.8924.8124.8923.9913,000
Sep 11, 202424.7624.8724.7324.8523.9617,300
Sep 10, 202424.7724.8224.7124.8223.9276,100
Sep 9, 202424.7424.8024.7124.7723.8822,500
Sep 6, 202424.7824.7824.6724.6923.8011,900
Sep 5, 202424.7424.7824.6824.7523.8515,000
Sep 4, 202424.6224.7024.6224.6923.8035,100
Sep 3, 2024 0.12 Dividend
Sep 3, 202424.6324.6324.5624.5723.6821,800
Aug 30, 202424.7824.7824.7024.7423.738,600
Aug 29, 202424.7524.8024.6924.7623.7513,400
Aug 28, 202424.8024.8324.7624.7823.777,600
Aug 27, 202424.7824.8424.7824.8123.8011,700
Aug 26, 202424.8624.8724.8224.8623.858,300
Aug 23, 202424.7224.8924.6724.8623.8520,300
Aug 22, 202424.7424.7524.6324.6323.6325,600
Aug 21, 202424.7724.8724.7624.8223.8192,700
Aug 20, 202424.7224.7624.6824.7523.749,700
Aug 19, 202424.5924.6924.5924.6923.6913,100
Aug 16, 202424.5524.6124.5524.6123.618,600
Aug 15, 202424.4624.5424.4124.5123.5113,000
Aug 14, 202424.4924.5624.4924.5323.5315,100
Aug 13, 202424.3824.4924.3824.4623.4612,100
Aug 12, 202424.3424.3524.3124.3523.3611,800
Aug 9, 202424.3124.3824.3024.3523.3662,100
Aug 8, 202424.1624.2524.1524.2523.2611,100
Aug 7, 202424.2424.2424.1024.1523.1713,100
Aug 6, 202424.2224.2324.1024.1023.1210,800
Aug 5, 202424.2024.2524.1824.2023.2213,100
Aug 2, 202424.2824.3924.2824.3923.409,600
Aug 1, 2024 0.12 Dividend
Aug 1, 202424.2324.2924.2024.2323.249,700
Jul 31, 202424.2624.3224.2324.3223.2213,000
Jul 30, 202424.2024.2224.1424.2223.1210,400
Jul 29, 202424.2224.2224.1624.1823.0811,300
Jul 26, 202424.1724.1824.1324.1523.0613,100
Jul 25, 202424.0424.1024.0224.0522.9625,600
Jul 24, 202424.0724.1323.9823.9822.8925,600
Jul 23, 202424.1724.1724.0924.0923.008,000
Jul 22, 202424.1124.1724.0924.1323.0444,600
Jul 19, 202424.0624.0724.0124.0322.955,600
Jul 18, 202424.1924.2224.0924.0923.0030,300
Jul 17, 202424.1824.2424.1824.2223.129,800
Jul 16, 202424.2224.3024.2124.2623.1620,300
Jul 15, 202424.2424.2424.1524.1623.0724,400
Jul 12, 202424.1924.2924.1924.2723.1713,400
Jul 11, 202424.2424.2524.1924.2223.1223,200
Jul 10, 202424.0224.1624.0224.0923.0040,300
Jul 9, 202424.0124.0123.9523.9922.9011,300
Jul 8, 202424.0724.0824.0224.0822.9910,200
Jul 5, 202423.9724.0523.9724.0522.9637,700
Jul 3, 202423.8023.9123.7923.9022.8210,400
Jul 2, 202423.6223.7423.6223.7322.6510,500
Jul 1, 2024 0.12 Dividend
Jul 1, 202423.6423.6623.5523.6122.5426,600
Jun 28, 202424.0224.0223.8323.8322.639,600
Jun 27, 202423.9724.0123.9623.9922.7912,100
Jun 26, 202423.9323.9523.9023.9522.7513,800
Jun 25, 202424.0424.0623.9924.0522.8516,000
Jun 24, 202424.0124.0624.0124.0622.8635,700
Jun 21, 202423.9924.0523.9824.0422.847,100
Jun 20, 202423.9324.0123.9323.9722.7713,200
Jun 18, 202423.9924.1223.9824.1222.9126,500
Jun 17, 202423.8923.9823.8623.9622.7618,800
Jun 14, 202423.9924.0223.9723.9822.785,100
Jun 13, 202424.0624.0924.0224.0722.8710,100
Jun 12, 202424.0624.1123.9923.9922.7915,200
Jun 11, 202423.8223.9523.8123.9222.7233,000
Jun 10, 202423.8223.8423.7823.8222.6312,400
Jun 7, 202423.8423.9223.8223.8222.6311,600
Jun 6, 202423.9824.0223.9724.0222.828,700
Jun 5, 202423.9324.0323.8924.0322.8310,800
Jun 4, 202423.8623.9823.8623.9822.7820,200
Jun 3, 2024 0.11 Dividend
Jun 3, 202423.8123.9323.8123.8622.678,100
May 31, 202423.9123.9423.8423.9422.6412,500
May 30, 202423.7623.8323.7623.8222.528,200
May 29, 202423.6823.7223.6623.6922.4011,200
May 28, 202423.8823.9023.7523.7822.4813,500
May 24, 202423.8923.9523.8423.9422.6311,400
May 23, 202423.9723.9723.8323.8622.566,500
May 22, 202424.0124.0323.9523.9922.689,400
May 21, 202424.0524.0724.0224.0622.757,300
May 20, 202424.0024.0424.0024.0322.7210,600
May 17, 202423.9924.0223.9924.0222.719,400
May 16, 202424.1324.1324.0624.0722.7617,200
May 15, 202424.0024.1424.0024.1422.8211,300
May 14, 202423.8623.9023.8423.9022.5913,500
May 13, 202423.8423.8723.8323.8422.5410,200
May 10, 202423.8323.8423.7823.8222.5233,000
May 9, 202423.7323.8523.7323.8522.555,700
May 8, 202423.7523.8123.7523.7622.4610,300
May 7, 202423.8823.9323.8723.8922.589,700
May 6, 202423.7623.8623.7623.8422.548,900
May 3, 202423.7923.9023.7123.9022.6041,100
May 2, 202423.4023.6123.4023.5922.3011,700
May 1, 2024 0.12 Dividend
May 1, 202423.3623.5223.3323.3822.1112,500
Apr 30, 202423.5423.5723.4523.4522.0612,400
Apr 29, 202423.5723.6723.5623.6722.2613,300
Apr 26, 202423.4523.5423.4523.5322.1412,500
Apr 25, 202423.3623.4423.3423.4222.0316,400
Apr 24, 202423.5323.5323.4423.5322.1425,300
Apr 23, 202423.6323.6523.6023.6222.2222,800
Apr 22, 202423.4823.6123.4823.5922.1911,200
Apr 19, 202423.4723.5223.4623.4822.0927,900
Apr 18, 202423.4723.4923.4123.4522.0616,600
Apr 17, 202423.4923.5323.4623.5122.1213,400
Apr 16, 202423.3423.3723.3123.3521.9713,500
Apr 15, 202423.5523.5523.3923.4222.0412,100
Apr 12, 202423.7623.7623.6723.6922.2911,500
Apr 11, 202423.7623.7623.6523.7122.3110,200
Apr 10, 202423.8923.9123.7323.7722.3610,700

Related Tickers