SPDR® Bloomberg EM USD Bd ETF (EMHC)
23.59
+0.21
(+0.90%)
USD |
NYSEARCA |
May 02, 16:00
23.59
0.00 (0.00%)
After-Hours: 18:20
EMHC Price: 23.59 for May 2, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Apr 05, 2024 | 23.89 | 23.99 | 23.89 | 23.93 | 10333.00 |
Apr 04, 2024 | 24.06 | 24.07 | 23.98 | 23.99 | 17690.00 |
Apr 03, 2024 | 23.85 | 23.98 | 23.83 | 23.94 | 13026.00 |
Apr 02, 2024 | 23.81 | 23.97 | 23.80 | 23.97 | 58017.00 |
Apr 01, 2024 | 23.92 | 23.95 | 23.87 | 23.95 | 38573.00 |
Mar 28, 2024 | 24.22 | 24.22 | 24.16 | 24.17 | 15730.00 |
Mar 27, 2024 | 24.17 | 24.30 | 24.17 | 24.30 | 2.085M |
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
25.54
Average
23.94
Median