SPDR® Bloomberg EM USD Bd ETF (EMHC)
24.28
+0.01
(+0.04%)
USD |
NYSEARCA |
Nov 21, 16:00
24.27
-0.01
(-0.04%)
Pre-Market: 20:00
EMHC Price: 24.28 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
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
25.35
Average
24.05
Median
Jul 05 2024