Dark

EMHC
SPDR Bloomberg Emerging Markets USD Bond ETF
stock NYSE ETF

At Close

May 12, 2025 3:59:30 PM EDT

24.04USD+0.523%(+0.13)183,046

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-23.91)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-12	24.0300	24.0400	24.000000	24.0400	+0.544%	183,046	0.000%
2025-05-09	23.8900	23.9300	23.890000	23.9100	+0.168%	38,420	+0.544%
2025-05-08	23.9200	23.9650	23.850000	23.8700	-0.355%	27,129	+0.712%
2025-05-07	23.9500	24.0200	23.920000	23.9550	+0.293%	24,255	+0.355%
2025-05-06	23.7700	23.9200	23.765000	23.8850	+0.504%	21,931	+0.649%
2025-05-05	23.7803	23.8182	23.765300	23.7653	-0.292%	17,743	+1.156%
2025-05-02	23.8900	23.8900	23.830000	23.8350	-0.200%	16,657	+0.860%
2025-05-01	23.9200	23.9250	23.834700	23.8828	-0.635%	32,335	+0.658%
2025-04-30	23.9300	24.0550	23.930000	24.0355	-0.433%	38,592	+0.019%
2025-04-29	24.0500	24.1650	24.050000	24.1400	+0.041%	16,566	-0.414%
2025-04-28	24.0400	24.1300	24.025000	24.1300	+0.208%	41,569	-0.373%
2025-04-25	24.0300	24.1200	24.010000	24.0800	+0.166%	29,698	-0.166%
2025-04-24	23.9299	24.0400	23.840000	24.0400	+1.244%	24,035	0.000%
2025-04-23	23.9800	23.9800	23.710000	23.7446	+0.400%	19,895	+1.244%
2025-04-22	23.6000	23.7183	23.595000	23.6500	+0.939%	23,608	+1.649%
2025-04-21	23.5700	23.5900	23.378800	23.4300	-1.014%	45,792	+2.603%
2025-04-17	23.6900	23.7500	23.660000	23.6700	+0.254%	14,569	+1.563%
2025-04-16	23.6300	23.6699	23.570000	23.6100	-0.042%	38,550	+1.821%
2025-04-15	23.6200	23.6700	23.600000	23.6200	+0.297%	59,260	+1.778%
2025-04-14	23.6300	23.6300	23.463500	23.5500	+1.073%	42,526	+2.081%
2025-04-11	23.0700	23.3400	22.980000	23.3000	+0.422%	28,351	+3.176%
2025-04-10	23.4387	23.4387	23.050000	23.2022	-1.788%	29,213	+3.611%
2025-04-09	22.9500	23.6500	22.840000	23.6246	+2.471%	120,310	+1.758%
2025-04-08	23.4900	23.5023	23.030000	23.0550	-1.009%	48,547	+4.272%
2025-04-07	23.4158	23.8958	23.238700	23.2900	-1.146%	78,410	+3.220%
2025-04-04	23.7800	23.7983	23.560000	23.5600	-1.669%	1,022,990	+2.037%
2025-04-03	24.0300	24.0500	23.950000	23.9600	-0.520%	24,188	+0.334%
2025-04-02	24.1000	24.1202	24.040000	24.0853	-0.061%	32,297	-0.188%
2025-04-01	24.0400	24.1300	24.040000	24.1000	-0.254%	30,756	-0.249%
2025-03-31	24.0792	24.1800	24.065700	24.1614	+0.192%	12,689	-0.502%
2025-03-28	24.1300	24.1397	24.090000	24.1150	+0.100%	28,092	-0.311%
2025-03-27	24.0700	24.1100	24.070000	24.0910	-0.203%	6,481,338	-0.212%
2025-03-26	24.2400	24.2400	24.129100	24.1400	-0.454%	27,197	-0.414%
2025-03-25	24.2000	24.3000	24.200000	24.2500	+0.041%	26,048	-0.866%
2025-03-24	24.2500	24.2800	24.210000	24.2400	-0.041%	17,399	-0.825%
2025-03-21	24.2800	24.3000	24.220000	24.2500	-0.267%	29,958	-0.866%
2025-03-20	24.3900	24.4300	24.300000	24.3150	-0.226%	37,427	-1.131%
2025-03-19	24.2396	24.3799	24.231300	24.3700	+0.495%	18,212	-1.354%
2025-03-18	24.1900	24.2590	24.170000	24.2500	+0.041%	18,141	-0.866%
2025-03-17	24.2200	24.2400	24.200100	24.2400	+0.290%	35,326	-0.825%
2025-03-14	24.1700	24.2000	24.170000	24.1700	+0.041%	18,893	-0.538%
2025-03-13	24.1600	24.1700	24.124100	24.1600	-0.165%	28,302	-0.497%
2025-03-12	24.2000	24.2400	24.180000	24.2000	+0.124%	35,199	-0.661%
2025-03-11	24.2600	24.2600	24.150000	24.1700	-0.371%	89,419	-0.538%
2025-03-10	24.2700	24.2950	24.225000	24.2600	-0.041%	17,685	-0.907%
2025-03-07	24.2600	24.2800	24.230200	24.2700	+0.289%	18,577	-0.948%
2025-03-06	24.2200	24.2300	24.179900	24.2000	-0.575%	19,872	-0.661%
2025-03-05	24.3900	24.3900	24.300000	24.3400	-0.205%	30,079	-1.233%
2025-03-04	24.3700	24.3900	24.310100	24.3900	+0.041%	101,067	-1.435%
2025-03-03	24.3400	24.4000	24.320000	24.3800	-0.733%	40,857	-1.395%
2025-02-28	24.4500	24.5600	24.430000	24.5600	+0.780%	42,231	-2.117%
2025-02-27	24.4500	24.4500	24.370000	24.3700	-0.490%	87,071	-1.354%
2025-02-26	24.4500	24.4900	24.440000	24.4900	+0.369%	85,054	-1.837%
2025-02-25	24.3500	24.4100	24.350000	24.4000	+0.536%	49,351	-1.475%
2025-02-24	24.2300	24.3050	24.230000	24.2700	+0.084%	59,331	-0.948%
2025-02-21	24.2400	24.2899	24.232100	24.2496	+0.164%	16,200	-0.864%
2025-02-20	24.1600	24.2150	24.160000	24.2100	+0.207%	42,590	-0.702%
2025-02-19	24.1200	24.1850	24.120000	24.1600	-0.124%	41,231	-0.497%
2025-02-18	24.3000	24.3000	24.160100	24.1900	-0.453%	46,308	-0.620%
2025-02-14	24.2900	24.3200	24.275000	24.3000	+0.413%	40,198	-1.070%
2025-02-13	24.1300	24.2150	24.112100	24.2000	+0.875%	68,163	-0.661%
2025-02-12	23.9100	24.0500	23.901900	23.9900	-0.374%	111,641	+0.208%
2025-02-11	24.1100	24.1100	24.056693	24.0800	-0.414%	31,139	-0.166%
2025-02-10	24.1800	24.2250	24.150100	24.1800	-0.041%	33,873	-0.579%
2025-02-07	24.2300	24.2300	24.141300	24.1900	-0.371%	25,098	-0.620%
2025-02-06	24.2600	24.2900	24.240000	24.2800	+0.041%	53,953	-0.988%
2025-02-05	24.2100	24.2900	24.210000	24.2700	+0.455%	34,307	-0.948%
2025-02-04	24.0500	24.1700	24.040000	24.1600	+0.291%	33,226	-0.497%
2025-02-03	23.9400	24.1000	23.940000	24.0900	0.000%	19,269	-0.208%
2025-01-31	24.2400	24.2900	24.090000	24.0900	-0.578%	21,283	-0.208%
2025-01-30	24.2500	24.2650	24.199800	24.2300	+0.290%	45,769	-0.784%
2025-01-29	24.1600	24.1600	24.160000	24.1600	-0.041%	0	-0.497%
2025-01-28	24.1300	24.1700	24.120000	24.1700	+0.041%	28,624	-0.538%
2025-01-27	24.1300	24.1650	24.115000	24.1600	+0.249%	63,902	-0.497%
2025-01-24	24.0800	24.1099	24.060000	24.1000	+0.208%	45,623	-0.249%
2025-01-23	23.9700	24.0600	23.970000	24.0500	-0.083%	83,056	-0.042%
2025-01-22	24.1600	24.1600	24.060000	24.0700	-0.373%	35,495	-0.125%
2025-01-21	24.1000	24.1600	24.078000	24.1600	+0.667%	130,581	-0.497%
2025-01-17	24.0300	24.0600	23.971900	24.0000	+0.251%	103,311	+0.167%
2025-01-16	23.9200	24.0000	23.900000	23.9400	-0.208%	310,474	+0.418%
2025-01-15	23.9900	24.1350	23.930000	23.9900	+1.011%	177,211	+0.208%
2025-01-14	23.7200	23.8600	23.690000	23.7500	+0.126%	449,057	+1.221%
2025-01-13	23.6700	23.7700	23.636500	23.7200	0.000%	2,177,266	+1.349%
2025-01-10	23.8600	23.8600	23.710000	23.7200	-0.587%	125,543	+1.349%
2025-01-08	23.7700	23.8600	23.745000	23.8600	+0.084%	346,261	+0.754%
2025-01-07	23.9300	23.9481	23.800000	23.8400	-0.293%	13,824	+0.839%
2025-01-06	23.9400	23.9450	23.873600	23.9100	-0.015%	14,748	+0.544%
2025-01-03	23.9500	23.9750	23.910000	23.9137	+0.351%	9,922	+0.528%
2025-01-02	23.8555	23.8984	23.780000	23.8300	+0.210%	9,204	+0.881%
2024-12-31	23.8504	23.8602	23.720000	23.7800	-0.294%	11,169	+1.093%
2024-12-30	23.8800	23.9000	23.850000	23.8500	+0.084%	12,140	+0.797%
2024-12-27	23.8200	23.8600	23.790100	23.8300	-0.335%	7,842	+0.881%
2024-12-26	23.8400	23.9100	23.840000	23.9100	0.000%	7,479	+0.544%
2024-12-24	23.8100	23.9100	23.793800	23.9100	+0.420%	6,261	+0.544%
2024-12-23	23.8150	23.8400	23.771000	23.8100	-0.126%	9,142	+0.966%
2024-12-20	23.8400	23.9400	23.839900	23.8400	+0.591%	16,402	+0.839%
2024-12-19	23.7800	23.8197	23.700000	23.7000	-1.114%	13,583	+1.435%
2024-12-18	24.2793	24.2900	23.921900	23.9669	-1.409%	11,554	+0.305%
2024-12-17	24.2400	24.3200	24.240000	24.3093	-0.003%	11,871	-1.108%
2024-12-16	24.3300	24.3400	24.259700	24.3100	+0.165%	13,600	-1.111%
2024-12-13	24.3900	24.3900	24.270000	24.2700	-0.533%	21,732	-0.948%
2024-12-12	24.5000	24.5100	24.400000	24.4000	-0.546%	18,943	-1.475%
2024-12-11	24.5800	24.5800	24.525000	24.5340	-0.065%	15,011	-2.014%
2024-12-10	24.5500	24.5600	24.510100	24.5500	-0.086%	21,446	-2.077%
2024-12-09	24.6077	24.6080	24.570000	24.5711	-0.219%	23,741	-2.161%
2024-12-06	24.6300	24.6491	24.580000	24.6250	+0.358%	9,762	-2.376%
2024-12-05	24.5100	24.5800	24.500000	24.5372	+0.152%	20,208	-2.026%
2024-12-04	24.4000	24.5299	24.400000	24.5000	+0.204%	11,893	-1.878%
2024-12-03	24.4700	24.4700	24.420000	24.4500	+0.041%	18,251	-1.677%
2024-12-02	24.4800	24.5900	24.379900	24.4400	-0.555%	29,269	-1.637%
2024-11-29	24.5600	24.5801	24.530100	24.5764	+0.312%	5,561	-2.183%
2024-11-27	24.5050	24.5400	24.490000	24.5000	+0.266%	10,105	-1.878%
2024-11-26	24.3800	24.4350	24.380000	24.4350	-0.176%	11,956	-1.617%
2024-11-25	24.4200	24.4800	24.415000	24.4781	+0.982%	18,094	-1.790%
2024-11-22	24.2500	24.2799	24.240000	24.2400	-0.165%	12,313	-0.825%
2024-11-21	24.2800	24.3100	24.273300	24.2800	+0.041%	15,259	-0.988%
2024-11-20	24.2000	24.3100	24.175000	24.2700	+0.082%	61,111	-0.948%
2024-11-19	24.1300	24.2601	24.120100	24.2500	+0.539%	15,992	-0.866%
2024-11-18	24.0400	24.1400	24.040000	24.1200	0.000%	19,060	-0.332%
2024-11-15	24.0556	24.1250	24.040100	24.1200	-0.248%	11,712	-0.332%
2024-11-14	24.2200	24.2600	24.180000	24.1800	-0.124%	16,356	-0.579%
2024-11-13	24.2848	24.2848	24.190000	24.2100	-0.124%	32,365	-0.702%
2024-11-12	24.3300	24.3300	24.200400	24.2400	-0.688%	62,745	-0.825%
2024-11-11	24.3701	24.4200	24.370100	24.4080	-0.170%	10,962	-1.508%
2024-11-08	24.4400	24.4596	24.395000	24.4495	+0.285%	32,073	-1.675%
2024-11-07	24.2100	24.4400	24.210000	24.3800	+1.036%	12,081	-1.395%
2024-11-06	23.9700	24.1900	23.970000	24.1300	-0.130%	25,849	-0.373%
2024-11-05	24.0600	24.1700	24.020000	24.1614	+0.338%	13,802	-0.502%
2024-11-04	24.1300	24.1600	24.070000	24.0800	+0.250%	15,775	-0.166%
2024-11-01	24.1700	24.1700	24.020000	24.0200	-0.908%	11,956	+0.083%
2024-10-31	24.2512	24.3100	24.190000	24.2400	-0.449%	6,853	-0.825%
2024-10-30	24.4200	24.4200	24.349400	24.3494	-0.166%	11,253	-1.271%
2024-10-29	24.2875	24.3900	24.280000	24.3900	+0.257%	6,848	-1.435%
2024-10-28	24.3201	24.3400	24.280000	24.3275	+0.072%	21,358	-1.182%
2024-10-25	24.4000	24.4100	24.310000	24.3100	-0.082%	12,659	-1.111%
2024-10-24	24.3300	24.3800	24.240000	24.3300	+0.262%	17,503	-1.192%
2024-10-23	24.2600	24.3200	24.230000	24.2665	-0.302%	6,735	-0.933%
2024-10-22	24.3900	24.3963	24.320000	24.3400	-0.328%	20,355	-1.233%
2024-10-21	24.5400	24.5400	24.400000	24.4200	-0.950%	10,245	-1.556%
2024-10-18	24.6500	24.6799	24.650000	24.6541	+0.098%	11,517	-2.491%
2024-10-17	24.6800	24.6800	24.620000	24.6300	-0.489%	23,783	-2.395%
2024-10-16	24.7307	24.7700	24.730000	24.7510	+0.288%	10,274	-2.873%
2024-10-15	24.6600	24.7000	24.650000	24.6800	-0.041%	7,553	-2.593%
2024-10-14	24.5600	24.6900	24.560000	24.6900	+0.448%	9,943	-2.633%
2024-10-11	24.5600	24.6250	24.560000	24.5800	-0.041%	14,513	-2.197%
2024-10-10	24.5650	24.6050	24.540000	24.5900	-0.081%	16,901	-2.237%
2024-10-09	24.6200	24.6600	24.582300	24.6100	-0.203%	61,097	-2.316%
2024-10-08	24.6200	24.6600	24.620000	24.6600	+0.122%	6,516	-2.514%
2024-10-07	24.6778	24.6900	24.611000	24.6300	-0.498%	8,312	-2.395%
2024-10-04	24.7900	24.7900	24.720000	24.7532	-0.470%	13,533	-2.881%
2024-10-03	24.9100	24.9300	24.850000	24.8700	-0.440%	9,433	-3.337%
2024-10-02	24.9300	24.9800	24.900000	24.9800	-0.120%	30,293	-3.763%
2024-10-01	25.0300	25.0500	25.006500	25.0100	-0.401%	16,565	-3.878%
2024-09-30	25.1000	25.1400	25.039900	25.1108	+0.123%	32,965	-4.264%
2024-09-27	25.0818	25.1000	25.069800	25.0800	+0.280%	23,446	-4.147%
2024-09-26	25.0413	25.0500	24.980000	25.0100	+0.015%	1,607,973	-3.878%
2024-09-25	25.0500	25.0500	25.000000	25.0063	-0.245%	13,988	-3.864%
2024-09-24	25.0100	25.0900	25.010000	25.0677	+0.151%	9,658	-4.100%
2024-09-23	25.0200	25.0700	24.985000	25.0300	-0.319%	11,772	-3.955%
2024-09-20	25.0800	25.1200	25.020000	25.1100	-0.119%	16,545	-4.261%
2024-09-19	25.1000	25.1540	25.100000	25.1400	+0.359%	11,062	-4.375%
2024-09-18	25.0631	25.2200	25.040000	25.0500	-0.318%	11,191	-4.032%
2024-09-17	25.1200	25.1500	25.079900	25.1300	+0.080%	12,703	-4.337%
2024-09-16	25.0100	25.1200	25.010000	25.1100	+0.541%	17,371	-4.261%
2024-09-13	24.9255	25.0047	24.910100	24.9750	+0.342%	16,272	-3.744%
2024-09-12	24.8200	24.8900	24.810000	24.8900	+0.150%	13,006	-3.415%
2024-09-11	24.7600	24.8700	24.730000	24.8526	+0.131%	17,305	-3.270%
2024-09-10	24.7700	24.8200	24.710000	24.8200	+0.202%	76,053	-3.143%
2024-09-09	24.7400	24.7980	24.710000	24.7700	+0.312%	22,483	-2.947%
2024-09-06	24.7800	24.7800	24.665000	24.6930	-0.221%	11,910	-2.644%
2024-09-05	24.7400	24.7800	24.680000	24.7477	+0.234%	14,950	-2.860%
2024-09-04	24.6199	24.7000	24.619900	24.6900	+0.488%	35,113	-2.633%
2024-09-03	24.6273	24.6273	24.555000	24.5700	-0.687%	21,792	-2.157%
2024-08-30	24.7800	24.7800	24.705000	24.7400	-0.081%	8,607	-2.829%
2024-08-29	24.7500	24.8000	24.690000	24.7600	-0.081%	13,449	-2.908%
2024-08-28	24.8000	24.8300	24.760500	24.7800	-0.138%	7,583	-2.986%
2024-08-27	24.7800	24.8450	24.780000	24.8142	-0.184%	11,705	-3.120%
2024-08-26	24.8600	24.8700	24.817500	24.8600	0.000%	8,264	-3.298%
2024-08-23	24.7200	24.8900	24.670000	24.8600	+0.930%	20,290	-3.298%
2024-08-22	24.7400	24.7500	24.631000	24.6310	-0.761%	25,602	-2.399%
2024-08-21	24.7690	24.8700	24.759900	24.8200	+0.299%	89,648	-3.143%
2024-08-20	24.7200	24.7600	24.680000	24.7460	+0.227%	9,662	-2.853%
2024-08-19	24.5900	24.6900	24.590000	24.6900	+0.336%	13,115	-2.633%
2024-08-16	24.5500	24.6100	24.548000	24.6074	+0.397%	8,642	-2.306%
2024-08-15	24.4600	24.5400	24.410700	24.5100	-0.082%	13,029	-1.918%
2024-08-14	24.4860	24.5600	24.486000	24.5300	+0.286%	15,091	-1.998%
2024-08-13	24.3800	24.4890	24.380000	24.4600	+0.463%	12,098	-1.717%
2024-08-12	24.3400	24.3500	24.311100	24.3473	-0.011%	11,780	-1.262%
2024-08-09	24.3047	24.3800	24.295000	24.3500	+0.412%	62,137	-1.273%
2024-08-08	24.1600	24.2500	24.150100	24.2500	+0.414%	11,142	-0.866%
2024-08-07	24.2391	24.2400	24.100000	24.1500	+0.207%	13,149	-0.455%
2024-08-06	24.2200	24.2299	24.100000	24.1000	-0.413%	10,829	-0.249%
2024-08-05	24.1999	24.2450	24.180000	24.2000	-0.783%	13,052	-0.661%
2024-08-02	24.2800	24.3909	24.280000	24.3909	+0.664%	9,558	-1.439%
2024-08-01	24.2300	24.2900	24.200000	24.2300	-0.370%	9,652	-0.784%
2024-07-31	24.2650	24.3200	24.229000	24.3200	+0.413%	13,009	-1.151%
2024-07-30	24.2000	24.2199	24.140000	24.2199	+0.180%	10,350	-0.743%
2024-07-29	24.2219	24.2219	24.158000	24.1764	+0.109%	11,300	-0.564%
2024-07-26	24.1700	24.1800	24.130000	24.1500	+0.416%	13,138	-0.455%
2024-07-25	24.0400	24.1000	24.020000	24.0500	+0.292%	25,606	-0.042%
2024-07-24	24.0700	24.1280	23.980000	23.9800	-0.457%	25,630	+0.250%
2024-07-23	24.1699	24.1700	24.090000	24.0900	-0.166%	8,043	-0.208%
2024-07-22	24.1100	24.1700	24.090000	24.1300	+0.395%	44,573	-0.373%
2024-07-19	24.0600	24.0699	24.015000	24.0350	-0.228%	5,590	+0.021%
2024-07-18	24.1900	24.2156	24.090000	24.0900	-0.537%	30,267	-0.208%
2024-07-17	24.1800	24.2400	24.180000	24.2200	-0.165%	9,824	-0.743%
2024-07-16	24.2200	24.3000	24.210100	24.2600	+0.414%	20,268	-0.907%
2024-07-15	24.2400	24.2400	24.151500	24.1600	-0.456%	24,353	-0.497%
2024-07-12	24.1900	24.2900	24.190000	24.2707	+0.209%	13,367	-0.951%
2024-07-11	24.2400	24.2500	24.190000	24.2200	+0.540%	23,174	-0.743%
2024-07-10	24.0200	24.1573	24.020000	24.0900	+0.438%	40,291	-0.208%
2024-07-09	24.0100	24.0100	23.950000	23.9850	-0.395%	11,299	+0.229%
2024-07-08	24.0700	24.0800	24.020000	24.0800	+0.125%	10,237	-0.166%
2024-07-05	23.9700	24.0500	23.970000	24.0500	+0.628%	37,677	-0.042%
2024-07-03	23.8000	23.9099	23.794000	23.9000	+0.729%	10,385	+0.586%
2024-07-02	23.6200	23.7350	23.620000	23.7271	+0.496%	10,468	+1.319%
2024-07-01	23.6440	23.6599	23.545300	23.6100	-0.901%	26,592	+1.821%
2024-06-28	24.0200	24.0200	23.824600	23.8246	-0.689%	9,567	+0.904%
2024-06-27	23.9700	24.0100	23.960000	23.9900	+0.167%	12,076	+0.208%
2024-06-26	23.9300	23.9523	23.900000	23.9500	-0.416%	13,803	+0.376%
2024-06-25	24.0400	24.0600	23.990100	24.0501	-0.041%	15,991	-0.042%
2024-06-24	24.0100	24.0600	24.010000	24.0600	+0.083%	35,704	-0.083%
2024-06-21	23.9873	24.0470	23.983700	24.0400	+0.292%	7,129	0.000%
2024-06-20	23.9300	24.0100	23.930000	23.9700	-0.622%	13,168	+0.292%
2024-06-18	23.9855	24.1200	23.980000	24.1200	+0.668%	26,454	-0.332%
2024-06-17	23.8900	23.9800	23.865000	23.9600	-0.083%	18,785	+0.334%
2024-06-14	23.9900	24.0200	23.970000	23.9800	-0.374%	5,127	+0.250%
2024-06-13	24.0600	24.0889	24.020000	24.0700	+0.318%	10,058	-0.125%
2024-06-12	24.0600	24.1100	23.990000	23.9936	+0.308%	15,186	+0.193%
2024-06-11	23.8200	23.9500	23.810000	23.9200	+0.409%	33,005	+0.502%
2024-06-10	23.8200	23.8400	23.781000	23.8225	+0.010%	12,350	+0.913%
2024-06-07	23.8400	23.9200	23.820000	23.8200	-0.843%	11,560	+0.924%
2024-06-06	23.9800	24.0226	23.970000	24.0226	-0.037%	8,651	+0.072%
2024-06-05	23.9310	24.0315	23.890000	24.0315	+0.229%	10,847	+0.035%
2024-06-04	23.8600	23.9767	23.860000	23.9767	+0.489%	20,214	+0.264%
2024-06-03	23.8100	23.9300	23.810000	23.8600	-0.344%	8,130	+0.754%
2024-05-31	23.9100	23.9424	23.840000	23.9424	+0.514%	12,453	+0.408%
2024-05-30	23.7600	23.8300	23.760000	23.8200	+0.549%	8,218	+0.924%
2024-05-29	23.6800	23.7149	23.660000	23.6900	-0.375%	11,166	+1.477%
2024-05-28	23.8758	23.9000	23.750000	23.7792	-0.668%	13,545	+1.097%
2024-05-24	23.8900	23.9500	23.840000	23.9390	+0.310%	11,445	+0.422%
2024-05-23	23.9700	23.9700	23.830000	23.8650	-0.521%	6,471	+0.733%
2024-05-22	24.0100	24.0300	23.950000	23.9900	-0.283%	9,439	+0.208%
2024-05-21	24.0458	24.0700	24.020000	24.0580	+0.117%	7,255	-0.075%
2024-05-20	24.0012	24.0400	24.000000	24.0300	+0.055%	10,578	+0.042%
2024-05-17	23.9900	24.0200	23.990000	24.0168	-0.231%	9,351	+0.097%
2024-05-16	24.1300	24.1300	24.060000	24.0724	-0.280%	17,246	-0.135%
2024-05-15	24.0000	24.1400	24.000000	24.1400	+1.026%	11,327	-0.414%
2024-05-14	23.8600	23.9000	23.840000	23.8949	+0.209%	13,495	+0.607%
2024-05-13	23.8400	23.8700	23.830000	23.8450	+0.105%	10,221	+0.818%
2024-05-10	23.8300	23.8400	23.780000	23.8200	-0.112%	32,960	+0.924%
2024-05-09	23.7300	23.8540	23.730000	23.8467	+0.365%	5,723	+0.811%
2024-05-08	23.7500	23.8100	23.750000	23.7600	-0.523%	10,266	+1.178%
2024-05-07	23.8800	23.9300	23.870000	23.8850	+0.189%	9,733	+0.649%
2024-05-06	23.7600	23.8600	23.760000	23.8400	-0.251%	8,913	+0.839%
2024-05-03	23.7900	23.9000	23.709900	23.9000	+1.319%	41,149	+0.586%
2024-05-02	23.4000	23.6100	23.400000	23.5888	+0.893%	11,721	+1.913%
2024-05-01	23.3600	23.5200	23.330000	23.3800	-0.299%	12,481	+2.823%
2024-04-30	23.5400	23.5700	23.450000	23.4500	-0.909%	12,361	+2.516%
2024-04-29	23.5700	23.6700	23.560000	23.6650	+0.574%	13,263	+1.585%
2024-04-26	23.4500	23.5400	23.450000	23.5300	+0.462%	12,511	+2.167%
2024-04-25	23.3591	23.4400	23.340000	23.4218	-0.460%	16,434	+2.639%
2024-04-24	23.5300	23.5300	23.440000	23.5300	-0.384%	25,326	+2.167%
2024-04-23	23.6250	23.6500	23.600000	23.6208	+0.131%	22,789	+1.775%
2024-04-22	23.4800	23.6080	23.480000	23.5900	+0.482%	11,183	+1.908%
2024-04-19	23.4700	23.5200	23.460000	23.4769	+0.115%	27,918	+2.399%
2024-04-18	23.4650	23.4918	23.411000	23.4500	-0.255%	16,640	+2.516%
2024-04-17	23.4900	23.5300	23.460000	23.5100	+0.691%	13,437	+2.254%
2024-04-16	23.3400	23.3700	23.308600	23.3486	-0.326%	13,460	+2.961%
2024-04-15	23.5500	23.5500	23.390000	23.4250	-1.119%	12,115	+2.625%
2024-04-12	23.7590	23.7600	23.670000	23.6900	-0.084%	11,486	+1.477%
2024-04-11	23.7600	23.7600	23.650100	23.7100	-0.240%	10,171	+1.392%
2024-04-10	23.8900	23.9099	23.734000	23.7671	-1.504%	10,688	+1.148%
2024-04-09	23.9900	24.1400	23.990000	24.1300	+0.710%	21,397	-0.373%
2024-04-08	23.9200	23.9800	23.920000	23.9600	+0.125%	11,851	+0.334%
2024-04-05	23.8900	23.9900	23.890000	23.9300	-0.250%	10,333	+0.460%
2024-04-04	24.0600	24.0700	23.980000	23.9900	+0.209%	17,690	+0.208%
2024-04-03	23.8500	23.9800	23.830000	23.9400	-0.125%	13,026	+0.418%
2024-04-02	23.8100	23.9700	23.800000	23.9700	+0.084%	58,017	+0.292%
2024-04-01	23.9150	23.9500	23.870000	23.9500	-0.910%	38,573	+0.376%
2024-03-28	24.2200	24.2200	24.160000	24.1700	-0.535%	15,730	-0.538%
2024-03-27	24.1700	24.3000	24.170000	24.3000	+0.455%	2,084,814	-1.070%
2024-03-26	24.1800	24.2000	24.158900	24.1900	+0.086%	37,201	-0.620%
2024-03-25	24.1602	24.1800	24.150000	24.1693	-0.209%	32,998	-0.535%
2024-03-22	24.2400	24.2500	24.200000	24.2200	+0.269%	42,024	-0.743%
2024-03-21	24.2700	24.2700	24.130000	24.1550	-0.310%	50,060	-0.476%
2024-03-20	24.0200	24.2300	23.990000	24.2300	+1.072%	36,910	-0.784%
2024-03-19	23.9150	23.9980	23.915000	23.9730	+0.305%	21,053	+0.279%
2024-03-18	23.8801	23.9100	23.860000	23.9000	+0.042%	29,852	+0.586%
2024-03-15	23.9200	23.9300	23.880000	23.8900	-0.209%	35,185	+0.628%
2024-03-14	24.0400	24.0501	23.930100	23.9400	-0.829%	25,823	+0.418%
2024-03-13	24.0600	24.1400	24.060000	24.1400	+0.291%	43,945	-0.414%
2024-03-12	24.0500	24.0799	24.039700	24.0700	-0.166%	25,114	-0.125%
2024-03-11	24.1000	24.1300	24.080000	24.1100	-0.041%	13,798	-0.290%
2024-03-08	24.1400	24.1800	24.110000	24.1200	+0.052%	16,395	-0.332%
2024-03-07	24.1200	24.1200	24.040000	24.1075	+0.236%	12,135	-0.280%
2024-03-06	24.0300	24.0889	24.030000	24.0507	+0.218%	10,515	-0.044%
2024-03-05	23.9600	24.0200	23.960000	23.9985	+0.412%	10,228	+0.173%
2024-03-04	23.9100	23.9400	23.870000	23.9000	-0.417%	23,767	+0.586%
2024-03-01	23.8800	24.0100	23.810100	24.0000	0.000%	11,281	+0.167%
2024-02-29	24.0100	24.0100	23.970000	24.0000	+0.209%	12,826	+0.167%
2024-02-28	23.8800	23.9600	23.880000	23.9500	+0.461%	37,515	+0.376%
2024-02-27	23.9000	23.9100	23.840000	23.8400	-0.406%	10,374	+0.839%
2024-02-26	23.9900	23.9900	23.920000	23.9372	-0.178%	10,104	+0.429%
2024-02-23	23.8700	24.0000	23.870000	23.9800	+0.629%	15,082	+0.250%
2024-02-22	23.7950	23.8600	23.766000	23.8300	+0.437%	13,349	+0.881%
2024-02-21	23.7794	23.7900	23.700000	23.7264	-0.141%	15,924	+1.322%
2024-02-20	23.7200	23.7950	23.720000	23.7600	-0.021%	40,656	+1.178%
2024-02-16	23.7400	23.8100	23.740000	23.7650	-0.606%	30,536	+1.157%
2024-02-15	23.8500	23.9100	23.835000	23.9100	+0.820%	56,207	+0.544%
2024-02-14	23.6500	23.7300	23.640000	23.7155	+0.532%	8,995	+1.368%
2024-02-13	23.6600	23.8700	23.590000	23.5900	-1.152%	59,862	+1.908%
2024-02-12	23.8500	23.9000	23.840100	23.8650	+0.169%	23,828	+0.733%
2024-02-09	23.8000	23.8400	23.770000	23.8247	+0.058%	36,414	+0.904%
2024-02-08	23.8400	23.8613	23.811000	23.8110	-0.205%	12,670	+0.962%
2024-02-07	23.8200	23.9100	23.820000	23.8600	-0.047%	72,211	+0.754%
2024-02-06	23.7765	23.8997	23.776500	23.8713	+0.723%	37,416	+0.707%
2024-02-05	23.7300	23.7300	23.660000	23.7000	-0.772%	22,121	+1.435%
2024-02-02	23.9050	23.9050	23.850000	23.8843	-0.876%	16,250	+0.652%
2024-02-01	24.0399	24.1500	24.023100	24.0953	+0.355%	52,848	-0.230%
2024-01-31	24.0500	24.0900	23.969000	24.0100	+0.077%	16,251	+0.125%
2024-01-30	23.9700	23.9915	23.890000	23.9915	+0.245%	12,000	+0.202%
2024-01-29	23.8700	23.9450	23.840000	23.9328	+0.431%	14,024	+0.448%
2024-01-26	23.7794	23.8600	23.779400	23.8300	-0.042%	23,097	+0.881%
2024-01-25	23.7401	23.8800	23.704100	23.8400	+0.718%	29,931	+0.839%
2024-01-24	23.8000	23.8000	23.649900	23.6700	-0.142%	10,055	+1.563%
2024-01-23	23.7550	23.7600	23.650000	23.7036	-0.655%	17,726	+1.419%
2024-01-22	23.8700	23.8800	23.810000	23.8600	+0.122%	23,458	+0.754%
2024-01-19	23.7900	23.8600	23.762700	23.8310	+0.172%	11,181	+0.877%
2024-01-18	23.8700	23.9500	23.790000	23.7900	-0.377%	24,680	+1.051%
2024-01-17	23.8800	23.9800	23.783000	23.8800	-0.292%	59,513	+0.670%
2024-01-16	24.0800	24.0800	23.904400	23.9500	-0.869%	207,546	+0.376%
2024-01-12	24.1200	24.2300	24.092100	24.1600	+0.166%	58,089	-0.497%
2024-01-11	24.0000	24.1300	23.931400	24.1200	+0.707%	1,037,726	-0.332%
2024-01-10	23.9100	24.0400	23.899800	23.9507	+0.674%	4,246,594	+0.373%
2024-01-09	23.7950	23.8692	23.776000	23.7904	-0.208%	11,441	+1.049%
2024-01-08	23.8789	23.9000	23.770000	23.8400	+0.105%	79,112	+0.839%
2024-01-05	23.9494	23.9832	23.815000	23.8150	-0.399%	2,915	+0.945%
2024-01-04	23.9050	23.9400	23.880000	23.9104	-0.450%	9,404	+0.542%
2024-01-03	23.9400	24.0199	23.909000	24.0184	-0.446%	4,322	+0.090%
2024-01-02	24.1900	24.1901	24.118300	24.1261	-0.957%	20,997	-0.357%
2023-12-29	24.3922	24.3922	24.359200	24.3592	-0.249%	1,145	-1.310%
2023-12-28	24.4700	24.4700	24.385000	24.4199	-0.180%	5,743	-1.556%
2023-12-27	24.3900	24.5000	24.390000	24.4640	+0.448%	3,083	-1.733%
2023-12-26	24.3000	24.3600	24.300000	24.3550	+0.184%	2,450	-1.293%
2023-12-22	24.3700	24.3790	24.310000	24.3102	-0.089%	18,771	-1.111%
2023-12-21	24.3767	24.4000	24.299600	24.3319	+0.049%	16,886	-1.200%
2023-12-20	24.3048	24.3900	24.200000	24.3200	+0.124%	64,720	-1.151%
2023-12-19	24.2700	24.3600	24.267000	24.2900	+0.248%	140,394	-1.029%
2023-12-18	24.1952	24.2396	24.184000	24.2300	-0.339%	179,515	-0.784%
2023-12-15	24.3474	24.3474	24.312300	24.3123	-0.093%	2,992	-1.120%
2023-12-14	24.2500	24.3350	24.250000	24.3350	+1.191%	3,716	-1.212%
2023-12-13	23.7200	24.0486	23.719900	24.0486	+1.606%	746	-0.036%
2023-12-12	23.6100	23.6685	23.600000	23.6685	+0.142%	17,962	+1.570%
2023-12-11	23.6350	23.6350	23.635000	23.6350	-0.021%	80	+1.714%
2023-12-08	23.6200	23.6600	23.580000	23.6400	-0.547%	12,028	+1.692%
2023-12-07	23.7800	23.8200	23.770000	23.7700	+0.084%	9,493	+1.136%
2023-12-06	23.7800	23.7900	23.740100	23.7500	+0.508%	5,066	+1.221%
2023-12-05	23.5700	23.6600	23.570000	23.6300	+0.489%	7,839	+1.735%
2023-12-04	23.4900	23.5151	23.490000	23.5151	-0.501%	1,379	+2.232%
2023-12-01	23.4500	23.6336	23.450000	23.6336	+0.911%	2,339	+1.720%
2023-11-30	23.4492	23.4492	23.420300	23.4203	-0.630%	746	+2.646%
2023-11-29	23.4600	23.5800	23.460000	23.5687	+0.714%	13,732	+2.000%
2023-11-28	23.2700	23.4017	23.270000	23.4017	+0.652%	2,311	+2.728%
2023-11-27	23.1500	23.2750	23.150000	23.2500	+0.322%	6,091	+3.398%
2023-11-24	23.1800	23.1800	23.175300	23.1753	-0.247%	228	+3.731%
2023-11-22	23.2327	23.2327	23.232700	23.2327	+0.401%	126	+3.475%
2023-11-21	23.1791	23.1791	23.140000	23.1400	+0.390%	5,768	+3.889%
2023-11-20	23.0700	23.1200	23.040000	23.0500	+0.174%	21,384	+4.295%
2023-11-17	23.0100	23.0100	23.010000	23.0100	+0.218%	99	+4.476%

.dark-mode .y6NYdq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y6NYdq{ color: #333333; background-color: white; border: 2px solid #333333; }EMHCSPDR Bloomberg Emerging Markets USD Bond ETFstock NYSE ETF

EMHC
SPDR Bloomberg Emerging Markets USD Bond ETF
stock NYSE ETF