SPDR® Bloomberg EM USD Bd ETF (EMHC)
23.82
-0.03
(-0.11%)
USD |
NYSEARCA |
May 10, 16:00
23.82
0.00 (0.00%)
After-Hours: 20:00
EMHC Price: 23.82 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 10, 2024 | 23.83 | 23.84 | 23.78 | 23.82 | 32960.00 |
May 09, 2024 | 23.73 | 23.85 | 23.73 | 23.85 | 5723.00 |
May 08, 2024 | 23.75 | 23.81 | 23.75 | 23.76 | 10266.00 |
May 07, 2024 | 23.88 | 23.93 | 23.87 | 23.88 | 9733.00 |
May 06, 2024 | 23.76 | 23.86 | 23.76 | 23.84 | 8913.00 |
May 03, 2024 | 23.79 | 23.90 | 23.71 | 23.90 | 41149.00 |
May 02, 2024 | 23.40 | 23.61 | 23.40 | 23.59 | 11720.00 |
May 01, 2024 | 23.36 | 23.52 | 23.33 | 23.38 | 12481.00 |
Apr 30, 2024 | 23.54 | 23.57 | 23.45 | 23.45 | 12361.00 |
Apr 29, 2024 | 23.57 | 23.67 | 23.56 | 23.66 | 13263.00 |
Apr 26, 2024 | 23.45 | 23.54 | 23.45 | 23.53 | 12511.00 |
Apr 25, 2024 | 23.36 | 23.44 | 23.34 | 23.42 | 16434.00 |
Apr 24, 2024 | 23.53 | 23.53 | 23.44 | 23.53 | 25326.00 |
Apr 23, 2024 | 23.62 | 23.65 | 23.60 | 23.62 | 22789.00 |
Apr 22, 2024 | 23.48 | 23.61 | 23.48 | 23.59 | 11183.00 |
Apr 19, 2024 | 23.47 | 23.52 | 23.46 | 23.48 | 27918.00 |
Apr 18, 2024 | 23.46 | 23.49 | 23.41 | 23.45 | 16640.00 |
Apr 17, 2024 | 23.49 | 23.53 | 23.46 | 23.51 | 13437.00 |
Apr 16, 2024 | 23.34 | 23.37 | 23.31 | 23.35 | 13460.00 |
Apr 15, 2024 | 23.55 | 23.55 | 23.39 | 23.42 | 12115.00 |
Apr 12, 2024 | 23.76 | 23.76 | 23.67 | 23.69 | 11486.00 |
Apr 11, 2024 | 23.76 | 23.76 | 23.65 | 23.71 | 10171.00 |
Apr 10, 2024 | 23.89 | 23.91 | 23.73 | 23.77 | 10688.00 |
Apr 09, 2024 | 23.99 | 24.14 | 23.99 | 24.13 | 21397.00 |
Apr 08, 2024 | 23.92 | 23.98 | 23.92 | 23.96 | 11851.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
21.26
Minimum
Oct 20 2022
31.06
Maximum
Sep 02 2021
25.52
Average
23.94
Median