New Zealand markets closed

SPDR Bloomberg Emerging Markets USD Bond ETF (EMHC)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.59+0.21 (+0.89%)
At close: 03:58PM EDT
24.77 +1.18 (+5.01%)
After hours: 06:20PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202423.4023.6123.4023.5923.5911,700
01 May 202423.3623.5223.3323.3823.3812,500
01 May 20240.117 Dividend
30 Apr 202423.5423.5723.4523.4523.3312,400
29 Apr 202423.5723.6723.5623.6723.5513,300
26 Apr 202423.4523.5423.4523.5323.4112,500
25 Apr 202423.3623.4423.3423.4223.3116,400
24 Apr 202423.5323.5323.4423.5323.4125,300
23 Apr 202423.6323.6523.6023.6223.5022,800
22 Apr 202423.4823.6123.4823.5923.4711,200
19 Apr 202423.4723.5223.4623.4823.3627,900
18 Apr 202423.4723.4923.4123.4523.3316,600
17 Apr 202423.4923.5323.4623.5123.3913,400
16 Apr 202423.3423.3723.3123.3523.2313,500
15 Apr 202423.5523.5523.3923.4223.3112,100
12 Apr 202423.7623.7623.6723.6923.5711,500
11 Apr 202423.7623.7623.6523.7123.5910,200
10 Apr 202423.8923.9123.7323.7723.6510,700
09 Apr 202423.9924.1423.9924.1324.0121,400
08 Apr 202423.9223.9823.9223.9623.8411,900
05 Apr 202423.8923.9923.8923.9323.8110,300
04 Apr 202424.0624.0723.9823.9923.8717,700
03 Apr 202423.8523.9823.8323.9423.8213,000
02 Apr 202423.8123.9723.8023.9723.8558,000
01 Apr 202423.9223.9523.8723.9523.8338,600
01 Apr 20240.116 Dividend
28 Mar 202424.2224.2224.1624.1723.9315,700
27 Mar 202424.1724.3024.1724.3024.062,084,800
26 Mar 202424.1824.2024.1624.1923.9537,200
25 Mar 202424.1624.1824.1524.1723.9333,000
22 Mar 202424.2424.2524.2024.2223.9842,000
21 Mar 202424.2724.2724.1324.1623.9250,100
20 Mar 202424.0224.2323.9924.2323.9936,900
19 Mar 202423.9224.0023.9223.9723.7421,100
18 Mar 202423.8823.9123.8623.9023.6729,900
15 Mar 202423.9223.9323.8823.8923.6635,200
14 Mar 202424.0424.0523.9323.9423.7125,800
13 Mar 202424.0624.1424.0624.1423.9043,900
12 Mar 202424.0524.0824.0424.0723.8325,100
11 Mar 202424.1024.1324.0824.1123.8713,800
08 Mar 202424.1424.1824.1124.1223.8816,400
07 Mar 202424.1224.1224.0424.1123.8712,100
06 Mar 202424.0324.0924.0324.0523.8210,500
05 Mar 202423.9624.0223.9624.0023.7610,200
04 Mar 202423.9123.9423.8723.9023.6723,800
01 Mar 202423.8824.0123.8124.0023.7711,300
01 Mar 20240.111 Dividend
29 Feb 202424.0124.0123.9724.0023.6612,800
28 Feb 202423.8823.9623.8823.9523.6137,500
27 Feb 202423.9023.9123.8423.8423.5010,400
26 Feb 202423.9923.9923.9223.9423.5910,100
23 Feb 202423.8724.0023.8723.9823.6415,100
22 Feb 202423.8023.8623.7723.8323.4913,300
21 Feb 202423.7823.7923.7023.7323.3915,900
20 Feb 202423.7223.8023.7223.7623.4240,700
16 Feb 202423.7423.8123.7423.7623.4230,500
15 Feb 202423.8523.9123.8323.9123.5756,200
14 Feb 202423.6523.7323.6423.7223.389,000
13 Feb 202423.6623.8723.5923.5923.2559,900
12 Feb 202423.8523.9023.8423.8623.5223,800
09 Feb 202423.8023.8423.7723.8323.4836,400
08 Feb 202423.8423.8623.8123.8123.4712,700
07 Feb 202423.8223.9123.8223.8623.5272,200
06 Feb 202423.7823.9023.7823.8723.5337,400
05 Feb 202423.7323.7323.6623.7023.3622,100
02 Feb 202423.9123.9123.8523.8823.5416,300
01 Feb 202424.0424.1524.0224.0923.7552,800
01 Feb 20240.091 Dividend
31 Jan 202424.0524.0923.9724.0123.5816,300
30 Jan 202423.9723.9923.8923.9923.5612,000
29 Jan 202423.8723.9423.8423.9323.5014,000
26 Jan 202423.7823.8623.7823.8323.4023,100
25 Jan 202423.7423.8823.7023.8423.4129,900
24 Jan 202423.8023.8023.6523.6723.2410,100
23 Jan 202423.7523.7623.6523.7023.2817,700
22 Jan 202423.8723.8823.8123.8623.4323,500
19 Jan 202423.7923.8623.7623.8323.4011,200
18 Jan 202423.8723.9523.7923.7923.3624,700
17 Jan 202423.8823.9823.7823.8823.4559,500
16 Jan 202424.0824.0823.9023.9523.52207,500
12 Jan 202424.1224.2324.0924.1623.7258,100
11 Jan 202424.0024.1323.9324.1223.681,037,700
10 Jan 202423.9124.0423.9023.9523.524,246,600
09 Jan 202423.8023.8723.7823.7923.3611,400
08 Jan 202423.8823.9023.7723.8423.4179,100
05 Jan 202423.9523.9823.8223.8223.382,900
04 Jan 202423.9123.9423.8823.9123.489,400
03 Jan 202423.9424.0223.9124.0223.584,300
02 Jan 202424.1924.1924.1224.1323.6921,000
29 Dec 202324.3924.3924.3624.3623.921,100
28 Dec 202324.4724.4724.3924.4223.985,700
27 Dec 202324.3924.5024.3924.4624.023,100
26 Dec 202324.3024.3624.3024.3523.912,500
22 Dec 202324.3724.3824.3124.3123.8718,800
21 Dec 202324.3824.4024.3024.3323.8916,900
20 Dec 202324.3124.3924.2024.3223.8864,700
19 Dec 202324.2724.3624.2724.2923.85140,400
18 Dec 202324.1924.2424.1824.2323.79179,500
18 Dec 20230.11 Dividend
15 Dec 202324.3524.3524.3124.3123.763,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...