SPDR Bloomberg Barclays Emerging Markets USD Bond ETF (EMHC) Historical Stock Data
24.32 ↓0.04 (-0.16%)
As of January 24, 2023, 1:05pm EST.
Historical Data
In the past 30 trading days, EMHC is up 0.05% a day on average. There have been 20 days where SPDR Bloomberg Barclays Emerging Markets USD Bond ETF closed green and 10 days where EMHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 24.30 | 24.32 | ↑$0.01 (0.06%) | 24.30 | 24.32 | 3.07K |
| 2023-01-26 | 24.36 | 24.36 | ↑$0.00 (0.00%) | 24.36 | 24.36 | 32 |
| 2023-01-25 | 24.34 | 24.34 | ↑$0.00 (0.00%) | 24.34 | 24.34 | 21 |
| 2023-01-24 | 24.26 | 24.33 | ↑$0.07 (0.30%) | 24.26 | 24.33 | 2.52K |
| 2023-01-23 | 24.28 | 24.23 | ↓$0.05 (-0.21%) | 24.20 | 24.28 | 1.45K |
| 2023-01-20 | 24.19 | 24.26 | ↑$0.07 (0.29%) | 24.19 | 24.26 | 480 |
| 2023-01-19 | 24.30 | 24.35 | ↑$0.04 (0.19%) | 24.30 | 24.35 | 1.01K |
| 2023-01-18 | 24.37 | 24.37 | ↑$0.01 (0.02%) | 24.32 | 24.37 | 5.70K |
| 2023-01-17 | 24.11 | 24.11 | ↓$0.00 (-0.02%) | 24.11 | 24.11 | 882 |
| 2023-01-13 | 24.15 | 24.09 | ↓$0.06 (-0.26%) | 24.09 | 24.21 | 5.71K |
| 2023-01-12 | 23.95 | 24.14 | ↑$0.19 (0.77%) | 23.95 | 24.14 | 101 |
| 2023-01-11 | 23.87 | 23.86 | ↓$0.02 (-0.06%) | 23.84 | 23.88 | 2.38K |
| 2023-01-10 | 23.62 | 23.65 | ↑$0.03 (0.14%) | 23.62 | 23.66 | 2.96K |
| 2023-01-09 | 23.83 | 23.80 | ↓$0.03 (-0.13%) | 23.80 | 23.87 | 1.79K |
| 2023-01-06 | 23.75 | 23.82 | ↑$0.07 (0.31%) | 23.73 | 23.82 | 1.07K |
| 2023-01-05 | 23.50 | 23.50 | ↑$0.00 (0.00%) | 23.50 | 23.50 | 108 |
| 2023-01-04 | 23.57 | 23.65 | ↑$0.08 (0.33%) | 23.57 | 23.65 | 63.73K |
| 2023-01-03 | 23.43 | 23.43 | ↑$0.00 (0.00%) | 23.43 | 23.43 | 71 |
| 2022-12-30 | 23.32 | 23.34 | ↑$0.02 (0.09%) | 23.27 | 23.34 | 0.98K |
| 2022-12-29 | 23.36 | 23.43 | ↑$0.07 (0.29%) | 23.36 | 23.43 | 1.27K |
| 2022-12-28 | 23.31 | 23.25 | ↓$0.06 (-0.26%) | 23.25 | 23.31 | 1.45K |
| 2022-12-27 | 23.40 | 23.36 | ↓$0.04 (-0.16%) | 23.36 | 23.44 | 2.73K |
| 2022-12-23 | 23.51 | 23.47 | ↓$0.04 (-0.17%) | 23.47 | 23.51 | 104 |
| 2022-12-22 | 23.58 | 23.59 | ↑$0.01 (0.03%) | 23.53 | 23.59 | 8.10K |
| 2022-12-21 | 23.66 | 23.70 | ↑$0.04 (0.15%) | 23.59 | 23.70 | 2.85K |
| 2022-12-20 | 23.40 | 23.43 | ↑$0.03 (0.14%) | 23.40 | 23.47 | 23.31K |
| 2022-12-19 | 23.62 | 23.53 | ↓$0.09 (-0.39%) | 23.51 | 23.62 | 2.64K |
| 2022-12-16 | 23.73 | 23.78 | ↑$0.04 (0.19%) | 23.73 | 23.78 | 273 |
| 2022-12-15 | 23.92 | 23.93 | ↑$0.01 (0.02%) | 23.92 | 23.93 | 1.96K |
| 2022-12-14 | 24.05 | 24.01 | ↓$0.04 (-0.15%) | 23.91 | 24.05 | 328 |
Create an account or log in to view more rows.
$EMHC bear trap
$EMHC not yet time to short
$EMHC Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$EMHC this is my only green stonk!
I really like this stonk.
$EMHC why is there no volume? Is that suspicious?
$EMHC about to pop IMHO
$EMHC Algorithms are playing games
$EMHC nice gap
$EMHC cup and handle!
$EMHC this will breakout Monday