SPDR® Bloomberg EM USD Bd ETF (EMHC)
24.50
+0.05
(+0.20%)
USD |
NYSEARCA |
Dec 04, 16:00
24.50
0.00 (0.00%)
After-Hours: 17:13
EMHC Price: 24.50 for Dec. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 03, 2024 | 24.47 | 24.47 | 24.42 | 24.45 | 18251.00 |
| Dec 02, 2024 | 24.40 | 24.59 | 24.38 | 24.44 | 29269.00 |
| Nov 29, 2024 | 24.56 | 24.58 | 24.53 | 24.58 | 5561.00 |
| Nov 27, 2024 | 24.50 | 24.54 | 24.49 | 24.50 | 10105.00 |
| Nov 26, 2024 | 24.39 | 24.44 | 24.38 | 24.44 | 11956.00 |
| Nov 25, 2024 | 24.45 | 24.48 | 24.42 | 24.48 | 18094.00 |
| Nov 22, 2024 | 24.28 | 24.28 | 24.24 | 24.24 | 12313.00 |
| Nov 21, 2024 | 24.30 | 24.31 | 24.27 | 24.28 | 15259.00 |
| Nov 20, 2024 | 24.18 | 24.31 | 24.18 | 24.27 | 61111.00 |
| Nov 19, 2024 | 24.12 | 24.26 | 24.12 | 24.25 | 15992.00 |
| Nov 18, 2024 | 24.04 | 24.14 | 24.04 | 24.12 | 19060.00 |
| Nov 15, 2024 | 24.06 | 24.12 | 24.04 | 24.12 | 11712.00 |
| Nov 14, 2024 | 24.22 | 24.26 | 24.18 | 24.18 | 16356.00 |
| Nov 13, 2024 | 24.28 | 24.28 | 24.19 | 24.21 | 32371.00 |
| Nov 12, 2024 | 24.32 | 24.33 | 24.20 | 24.24 | 62632.00 |
| Nov 11, 2024 | 24.37 | 24.42 | 24.37 | 24.41 | 10962.00 |
| Nov 08, 2024 | 24.44 | 24.46 | 24.40 | 24.45 | 32073.00 |
| Nov 07, 2024 | 24.21 | 24.44 | 24.21 | 24.38 | 12081.00 |
| Nov 06, 2024 | 23.97 | 24.19 | 23.97 | 24.13 | 25849.00 |
| Nov 05, 2024 | 24.06 | 24.17 | 24.02 | 24.16 | 13802.00 |
| Nov 04, 2024 | 24.13 | 24.16 | 24.07 | 24.08 | 15775.00 |
| Nov 01, 2024 | 24.17 | 24.17 | 24.02 | 24.02 | 11956.00 |
| Oct 31, 2024 | 24.25 | 24.31 | 24.19 | 24.24 | 6853.00 |
| Oct 30, 2024 | 24.42 | 24.42 | 24.35 | 24.35 | 11253.00 |
| Oct 29, 2024 | 24.29 | 24.39 | 24.28 | 24.39 | 6848.00 |
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
25.34
Average
24.06
Median
Jun 24 2024