SPDR Bloomberg Barclays Emerging Markets USD Bond ETF (EMHC) Historical Stock Data
25.14 ↑0.09 (0.36%)
As of August 29, 2024, 2:21pm EST.
Historical Data
In the past 30 trading days, EMHC is up 0.13% a day on average. There have been 24 days where SPDR Bloomberg Barclays Emerging Markets USD Bond ETF closed green and 6 days where EMHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-19 | 25.10 | 25.14 | ↑$0.04 (0.16%) | 25.10 | 25.15 | 11.06K |
| 2024-09-18 | 25.06 | 25.05 | ↓$0.01 (-0.05%) | 25.04 | 25.22 | 11.19K |
| 2024-09-17 | 25.12 | 25.13 | ↑$0.01 (0.04%) | 25.08 | 25.15 | 12.70K |
| 2024-09-16 | 25.01 | 25.11 | ↑$0.10 (0.40%) | 25.01 | 25.11 | 17.37K |
| 2024-09-13 | 24.93 | 24.98 | ↑$0.05 (0.20%) | 24.91 | 25.00 | 16.27K |
| 2024-09-12 | 24.82 | 24.89 | ↑$0.07 (0.28%) | 24.81 | 24.89 | 13.01K |
| 2024-09-11 | 24.76 | 24.85 | ↑$0.09 (0.37%) | 24.73 | 24.87 | 17.31K |
| 2024-09-10 | 24.77 | 24.82 | ↑$0.05 (0.20%) | 24.71 | 24.82 | 76.05K |
| 2024-09-09 | 24.74 | 24.77 | ↑$0.03 (0.12%) | 24.72 | 24.80 | 22.48K |
| 2024-09-06 | 24.78 | 24.69 | ↓$0.09 (-0.35%) | 24.67 | 24.78 | 11.91K |
| 2024-09-05 | 24.74 | 24.75 | ↑$0.01 (0.03%) | 24.69 | 24.78 | 14.95K |
| 2024-09-04 | 24.62 | 24.69 | ↑$0.07 (0.28%) | 24.62 | 24.70 | 35.11K |
| 2024-09-03 | 24.63 | 24.57 | ↓$0.06 (-0.23%) | 24.56 | 24.63 | 21.79K |
| 2024-08-30 | 24.78 | 24.74 | ↓$0.04 (-0.16%) | 24.71 | 24.78 | 8.61K |
| 2024-08-29 | 24.75 | 24.76 | ↑$0.01 (0.04%) | 24.72 | 24.80 | 13.45K |
| 2024-08-28 | 24.80 | 24.78 | ↓$0.02 (-0.08%) | 24.76 | 24.83 | 7.58K |
| 2024-08-27 | 24.78 | 24.81 | ↑$0.03 (0.14%) | 24.78 | 24.85 | 11.71K |
| 2024-08-26 | 24.86 | 24.86 | ↑$0.00 (0.00%) | 24.82 | 24.86 | 8.25K |
| 2024-08-23 | 24.72 | 24.86 | ↑$0.14 (0.57%) | 24.69 | 24.88 | 20.28K |
| 2024-08-21 | 24.77 | 24.82 | ↑$0.05 (0.21%) | 24.76 | 24.86 | 92.70K |
| 2024-08-20 | 24.72 | 24.75 | ↑$0.03 (0.11%) | 24.68 | 24.76 | 9.66K |
| 2024-08-19 | 24.59 | 24.69 | ↑$0.10 (0.41%) | 24.59 | 24.69 | 13.12K |
| 2024-08-16 | 24.55 | 24.61 | ↑$0.06 (0.23%) | 24.55 | 24.61 | 8.64K |
| 2024-08-15 | 24.46 | 24.51 | ↑$0.05 (0.20%) | 24.41 | 24.53 | 13.03K |
| 2024-08-14 | 24.49 | 24.53 | ↑$0.04 (0.18%) | 24.49 | 24.56 | 15.09K |
| 2024-08-13 | 24.38 | 24.46 | ↑$0.08 (0.33%) | 24.38 | 24.49 | 12.10K |
| 2024-08-12 | 24.34 | 24.35 | ↑$0.01 (0.03%) | 24.31 | 24.35 | 11.78K |
| 2024-08-09 | 24.30 | 24.35 | ↑$0.05 (0.19%) | 24.30 | 24.38 | 62.14K |
| 2024-08-08 | 24.16 | 24.25 | ↑$0.09 (0.37%) | 24.15 | 24.25 | 11.14K |
| 2024-08-07 | 24.24 | 24.15 | ↓$0.09 (-0.37%) | 24.10 | 24.24 | 13.15K |
Create an account or log in to view more rows.
$EMHC will be green by open
$EMHC Let’s goooo
$EMHC Not another do nothing day
$EMHC Buy the dip.
$EMHC what happen
$EMHC BUY BUY BUY
$EMHC looking ready to breakout soon.
$EMHC buying time
added
$EMHC CHUG CHUG CHUG
$EMHC what a horse shit show!