SPDR Bloomberg Barclays Emerging Markets USD Bond ETF (EMHC) Historical Stock Data
23.91 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EMHC is down -0.04% a day on average. There have been 14 days where SPDR Bloomberg Barclays Emerging Markets USD Bond ETF closed green and 16 days where EMHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 23.81 | 23.91 | ↑$0.10 (0.42%) | 23.79 | 23.91 | 6.26K |
| 2024-12-23 | 23.82 | 23.81 | ↓$0.01 (-0.02%) | 23.77 | 23.84 | 9.04K |
| 2024-12-20 | 23.84 | 23.84 | ↑$0.00 (0.00%) | 23.84 | 23.94 | 16.40K |
| 2024-12-19 | 23.78 | 23.70 | ↓$0.08 (-0.34%) | 23.70 | 23.82 | 13.58K |
| 2024-12-18 | 24.28 | 23.97 | ↓$0.31 (-1.29%) | 23.92 | 24.29 | 11.55K |
| 2024-12-17 | 24.24 | 24.31 | ↑$0.07 (0.29%) | 24.24 | 24.32 | 11.87K |
| 2024-12-16 | 24.33 | 24.31 | ↓$0.02 (-0.08%) | 24.26 | 24.33 | 13.60K |
| 2024-12-13 | 24.39 | 24.27 | ↓$0.12 (-0.49%) | 24.27 | 24.39 | 21.73K |
| 2024-12-12 | 24.50 | 24.40 | ↓$0.10 (-0.41%) | 24.40 | 24.51 | 18.94K |
| 2024-12-11 | 24.58 | 24.53 | ↓$0.05 (-0.19%) | 24.53 | 24.58 | 15.01K |
| 2024-12-10 | 24.55 | 24.55 | ↑$0.00 (0.00%) | 24.51 | 24.56 | 21.44K |
| 2024-12-09 | 24.61 | 24.57 | ↓$0.04 (-0.15%) | 24.57 | 24.61 | 23.74K |
| 2024-12-06 | 24.63 | 24.63 | ↓$0.00 (-0.02%) | 24.61 | 24.65 | 9.76K |
| 2024-12-05 | 24.51 | 24.54 | ↑$0.03 (0.11%) | 24.50 | 24.58 | 20.21K |
| 2024-12-04 | 24.44 | 24.50 | ↑$0.06 (0.26%) | 24.44 | 24.53 | 11.89K |
| 2024-12-03 | 24.47 | 24.45 | ↓$0.02 (-0.08%) | 24.42 | 24.47 | 18.25K |
| 2024-12-02 | 24.48 | 24.44 | ↓$0.04 (-0.16%) | 24.38 | 24.59 | 29.27K |
| 2024-11-29 | 24.56 | 24.58 | ↑$0.02 (0.07%) | 24.53 | 24.58 | 5.56K |
| 2024-11-27 | 24.51 | 24.50 | ↓$0.00 (-0.02%) | 24.49 | 24.54 | 10.11K |
| 2024-11-26 | 24.38 | 24.44 | ↑$0.05 (0.23%) | 24.38 | 24.44 | 11.96K |
| 2024-11-25 | 24.42 | 24.48 | ↑$0.06 (0.24%) | 24.42 | 24.48 | 18.09K |
| 2024-11-22 | 24.25 | 24.24 | ↓$0.01 (-0.04%) | 24.24 | 24.28 | 12.31K |
| 2024-11-21 | 24.28 | 24.28 | ↑$0.00 (0.00%) | 24.27 | 24.31 | 15.26K |
| 2024-11-20 | 24.20 | 24.27 | ↑$0.07 (0.29%) | 24.18 | 24.31 | 61.11K |
| 2024-11-19 | 24.13 | 24.25 | ↑$0.12 (0.50%) | 24.12 | 24.26 | 15.99K |
| 2024-11-18 | 24.04 | 24.12 | ↑$0.08 (0.33%) | 24.04 | 24.14 | 19.06K |
| 2024-11-15 | 24.06 | 24.12 | ↑$0.06 (0.27%) | 24.04 | 24.13 | 11.71K |
| 2024-11-14 | 24.22 | 24.18 | ↓$0.04 (-0.17%) | 24.18 | 24.26 | 16.36K |
| 2024-11-13 | 24.28 | 24.21 | ↓$0.07 (-0.31%) | 24.19 | 24.28 | 32.37K |
| 2024-11-12 | 24.33 | 24.24 | ↓$0.09 (-0.37%) | 24.20 | 24.33 | 62.63K |
Create an account or log in to view more rows.
$EMHC Buying more on Monday lets go
$EMHC Awaiting buy signal..
$EMHC just waiting ….
$EMHC we need more volume
$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