SPDR Bloomberg Barclays Emerging Markets USD Bond ETF (EMHC) Historical Stock Data
23.46 ↓0.16 (-0.68%)
As of April 24, 2024, 12:01pm EST.
Historical Data
In the past 30 trading days, EMHC is up 0.06% a day on average. There have been 18 days where SPDR Bloomberg Barclays Emerging Markets USD Bond ETF closed green and 12 days where EMHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 23.63 | 23.62 | ↓$0.00 (-0.02%) | 23.60 | 23.65 | 22.79K |
| 2024-04-22 | 23.48 | 23.59 | ↑$0.11 (0.47%) | 23.48 | 23.61 | 11.18K |
| 2024-04-19 | 23.47 | 23.48 | ↑$0.01 (0.03%) | 23.46 | 23.52 | 27.92K |
| 2024-04-18 | 23.47 | 23.45 | ↓$0.02 (-0.06%) | 23.41 | 23.49 | 16.64K |
| 2024-04-17 | 23.49 | 23.51 | ↑$0.02 (0.09%) | 23.46 | 23.53 | 13.44K |
| 2024-04-16 | 23.34 | 23.35 | ↑$0.01 (0.04%) | 23.31 | 23.37 | 13.46K |
| 2024-04-15 | 23.55 | 23.43 | ↓$0.13 (-0.53%) | 23.39 | 23.55 | 12.12K |
| 2024-04-12 | 23.76 | 23.69 | ↓$0.07 (-0.29%) | 23.67 | 23.76 | 11.49K |
| 2024-04-11 | 23.76 | 23.71 | ↓$0.05 (-0.21%) | 23.65 | 23.76 | 10.17K |
| 2024-04-10 | 23.89 | 23.77 | ↓$0.12 (-0.51%) | 23.73 | 23.91 | 10.69K |
| 2024-04-09 | 23.99 | 24.13 | ↑$0.14 (0.58%) | 23.99 | 24.14 | 21.40K |
| 2024-04-08 | 23.92 | 23.96 | ↑$0.04 (0.17%) | 23.92 | 23.98 | 11.85K |
| 2024-04-05 | 23.89 | 23.93 | ↑$0.04 (0.17%) | 23.89 | 23.99 | 10.33K |
| 2024-04-04 | 24.06 | 23.99 | ↓$0.07 (-0.29%) | 23.98 | 24.07 | 17.69K |
| 2024-04-03 | 23.85 | 23.94 | ↑$0.09 (0.38%) | 23.83 | 23.98 | 13.03K |
| 2024-04-02 | 23.81 | 23.97 | ↑$0.16 (0.67%) | 23.80 | 23.97 | 58.02K |
| 2024-04-01 | 23.92 | 23.95 | ↑$0.04 (0.15%) | 23.88 | 23.95 | 38.57K |
| 2024-03-28 | 24.22 | 24.17 | ↓$0.05 (-0.21%) | 24.16 | 24.22 | 15.73K |
| 2024-03-27 | 24.17 | 24.30 | ↑$0.13 (0.54%) | 24.17 | 24.30 | 2.08M |
| 2024-03-26 | 24.18 | 24.19 | ↑$0.01 (0.04%) | 24.16 | 24.20 | 37.20K |
| 2024-03-25 | 24.16 | 24.17 | ↑$0.01 (0.04%) | 24.15 | 24.18 | 33K |
| 2024-03-22 | 24.24 | 24.22 | ↓$0.02 (-0.08%) | 24.21 | 24.25 | 42.02K |
| 2024-03-21 | 24.27 | 24.16 | ↓$0.11 (-0.47%) | 24.13 | 24.27 | 50.06K |
| 2024-03-20 | 24.02 | 24.23 | ↑$0.21 (0.87%) | 23.99 | 24.23 | 36.91K |
| 2024-03-19 | 23.92 | 23.97 | ↑$0.06 (0.24%) | 23.92 | 24.00 | 21.05K |
| 2024-03-18 | 23.88 | 23.90 | ↑$0.02 (0.08%) | 23.86 | 23.91 | 29.85K |
| 2024-03-15 | 23.92 | 23.89 | ↓$0.03 (-0.13%) | 23.88 | 23.93 | 35.19K |
| 2024-03-14 | 24.04 | 23.94 | ↓$0.10 (-0.42%) | 23.93 | 24.05 | 25.82K |
| 2024-03-13 | 24.06 | 24.14 | ↑$0.08 (0.33%) | 24.06 | 24.14 | 43.95K |
| 2024-03-12 | 24.05 | 24.07 | ↑$0.02 (0.08%) | 24.04 | 24.08 | 25.11K |
Create an account or log in to view more rows.
$EMHC CHUG CHUG CHUG
$EMHC what a horse shit show!
$EMHC omg this is bullshit
$EMHC i like the stock
$EMHC we back
$EMHC Just buy and hold
$EMHC this board is on fire
$EMHC come on I wana jump up and down
$EMHC I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$EMHC holdddd it tight yall