SPDR® Bloomberg EM USD Bd ETF (EMHC)
24.02
-0.06
(-0.25%)
USD |
NYSEARCA |
Nov 05, 11:23
EMHC Price: 24.02 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 24.13 | 24.16 | 24.07 | 24.08 | 10972.00 |
| 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 |
| Oct 28, 2024 | 24.32 | 24.34 | 24.28 | 24.33 | 21358.00 |
| Oct 25, 2024 | 24.40 | 24.41 | 24.31 | 24.31 | 12659.00 |
| Oct 24, 2024 | 24.33 | 24.38 | 24.24 | 24.33 | 17503.00 |
| Oct 23, 2024 | 24.26 | 24.32 | 24.23 | 24.27 | 6735.00 |
| Oct 22, 2024 | 24.39 | 24.40 | 24.32 | 24.34 | 20355.00 |
| Oct 21, 2024 | 24.54 | 24.54 | 24.40 | 24.42 | 10245.00 |
| Oct 18, 2024 | 24.65 | 24.68 | 24.65 | 24.65 | 11517.00 |
| Oct 17, 2024 | 24.68 | 24.68 | 24.62 | 24.63 | 23783.00 |
| Oct 16, 2024 | 24.73 | 24.77 | 24.73 | 24.75 | 10274.00 |
| Oct 15, 2024 | 24.66 | 24.70 | 24.65 | 24.68 | 7553.00 |
| Oct 14, 2024 | 24.56 | 24.69 | 24.56 | 24.69 | 10660.00 |
| Oct 11, 2024 | 24.56 | 24.62 | 24.56 | 24.58 | 14513.00 |
| Oct 10, 2024 | 24.56 | 24.60 | 24.54 | 24.59 | 16901.00 |
| Oct 09, 2024 | 24.62 | 24.66 | 24.58 | 24.61 | 61097.00 |
| Oct 08, 2024 | 24.62 | 24.66 | 24.62 | 24.66 | 6516.00 |
| Oct 07, 2024 | 24.68 | 24.69 | 24.61 | 24.63 | 8312.00 |
| Oct 04, 2024 | 24.79 | 24.79 | 24.72 | 24.75 | 13533.00 |
| Oct 03, 2024 | 24.91 | 24.93 | 24.85 | 24.87 | 9433.00 |
| Oct 02, 2024 | 24.93 | 24.98 | 24.90 | 24.98 | 30293.00 |
| Oct 01, 2024 | 25.03 | 25.05 | 25.01 | 25.01 | 16565.00 |
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
25.36
Average
24.03
Median
Dec 13 2022