SPDR ICE BofA 0-5 Yr EM USD Govt Bnd EUR Hdg UCITS ETF Acc (EMHE)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721404500 | 28.71 | 0 | 0.00 | 28.71 | 28.71 | 28.71 | 0 |
| 1721318100 | 28.71 | 0.01 | 0.03 | 28.76 | 28.765 | 28.71 | 1967 |
| 1721231700 | 28.7 | -0.08 | -0.26 | 28.78 | 28.78 | 28.7 | 403 |
| 1721145300 | 28.775 | 0.05 | 0.19 | 28.775 | 28.775 | 28.775 | 150 |
| 1721058900 | 28.72 | 0.07 | 0.24 | 28.72 | 28.72 | 28.72 | 7460 |
| 1720799700 | 28.65 | -0.11 | -0.37 | 28.65 | 28.65 | 28.65 | 142 |
| 1720713300 | 28.755 | 0.11 | 0.40 | 28.7 | 28.805 | 28.7 | 3355 |
| 1720626900 | 28.64 | 0.06 | 0.21 | 28.63 | 28.64 | 28.63 | 181 |
| 1720540500 | 28.58 | -0.03 | -0.09 | 28.63 | 28.63 | 28.58 | 707 |
| 1720454100 | 28.605 | 0.09 | 0.33 | 28.68 | 28.68 | 28.605 | 1188 |
| 1720194900 | 28.51 | 0 | 0.00 | 28.51 | 28.51 | 28.51 | 0 |
| 1720108500 | 28.51 | 0 | 0.00 | 28.53 | 28.53 | 28.495 | 1597 |
| 1720022100 | 28.51 | 0.06 | 0.19 | 28.485 | 28.51 | 28.485 | 2033 |
| 1719935700 | 28.455 | 0.08 | 0.28 | 28.455 | 28.545 | 28.455 | 2253 |
| 1719849300 | 28.375 | -0.15 | -0.51 | 28.455 | 28.485 | 28.375 | 3159 |
| 1719590100 | 28.52 | -0.01 | -0.04 | 28.51 | 28.575 | 28.51 | 3493 |
| 1719503700 | 28.53 | 0.05 | 0.18 | 28.53 | 28.53 | 28.53 | 618 |
| 1719417300 | 28.48 | 0 | 0.00 | 28.48 | 28.48 | 28.48 | 0 |
| 1719330900 | 28.48 | -0.01 | -0.04 | 28.495 | 28.495 | 28.48 | 2601 |
| 1719244500 | 28.49 | 0.05 | 0.18 | 28.495 | 28.495 | 28.49 | 2822 |
| 1718985300 | 28.44 | -0.01 | -0.02 | 28.51 | 28.51 | 28.44 | 1785 |
| 1718898900 | 28.445 | -0.11 | -0.39 | 28.52 | 28.52 | 28.445 | 13905 |
| 1718812500 | 28.555 | 0.04 | 0.14 | 28.555 | 28.555 | 28.555 | 716 |
| 1718726100 | 28.515 | -0.1 | -0.35 | 28.465 | 28.515 | 28.465 | 751 |
| 1718639700 | 28.615 | 0.1 | 0.37 | 28.615 | 28.615 | 28.615 | 70 |
| 1718380500 | 28.51 | 0 | 0.00 | 28.51 | 28.51 | 28.51 | 0 |
| 1718294100 | 28.51 | 0 | 0.00 | 28.51 | 28.51 | 28.51 | 0 |
| 1718207700 | 28.51 | 0.12 | 0.42 | 28.46 | 28.51 | 28.425 | 2297 |
| 1718121300 | 28.39 | 0 | 0.00 | 28.39 | 28.39 | 28.39 | 0 |
| 1718034900 | 28.39 | 0 | 0.00 | 28.36 | 28.39 | 28.36 | 2561 |
| 1717775700 | 28.39 | -0.14 | -0.49 | 28.5 | 28.5 | 28.335 | 522 |
| 1717689300 | 28.53 | 0.08 | 0.28 | 28.525 | 28.53 | 28.525 | 393 |
| 1717602900 | 28.45 | 0.02 | 0.09 | 28.455 | 28.455 | 28.45 | 826 |
| 1717516500 | 28.425 | 0 | 0.00 | 28.425 | 28.425 | 28.425 | 0 |
| 1717430100 | 28.425 | 0.03 | 0.11 | 28.49 | 28.565 | 28.425 | 2578 |
| 1717170900 | 28.395 | 0.13 | 0.46 | 28.22 | 28.41 | 28.22 | 2397 |
| 1717084500 | 28.265 | -0.24 | -0.82 | 28.265 | 28.265 | 28.265 | 358 |
| 1716998100 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1716911700 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1716825300 | 28.5 | 0.15 | 0.53 | 28.5 | 28.5 | 28.5 | 123 |
| 1716566100 | 28.35 | 0 | 0.00 | 28.35 | 28.35 | 28.35 | 0 |
| 1716479700 | 28.35 | 0 | 0.00 | 28.43 | 28.43 | 28.35 | 14392 |
| 1716393300 | 28.35 | -0.12 | -0.42 | 28.385 | 28.385 | 28.35 | 16066 |
| 1716306900 | 28.47 | 0.03 | 0.11 | 28.39 | 28.47 | 28.39 | 192 |
| 1716220500 | 28.44 | -0.02 | -0.05 | 28.39 | 28.44 | 28.36 | 4049 |
| 1715961300 | 28.455 | 0.01 | 0.04 | 28.455 | 28.455 | 28.455 | 44 |
| 1715874900 | 28.445 | -0.03 | -0.11 | 28.565 | 28.565 | 28.445 | 7404 |
| 1715788500 | 28.475 | 0.07 | 0.25 | 28.465 | 28.475 | 28.465 | 537 |
| 1715702100 | 28.405 | 0.13 | 0.46 | 28.29 | 28.405 | 28.29 | 519 |
| 1715615700 | 28.275 | -0.12 | -0.41 | 28.325 | 28.325 | 28.275 | 792 |
| 1715356500 | 28.39 | 0.04 | 0.12 | 28.39 | 28.39 | 28.39 | 192 |
| 1715270100 | 28.355 | 0.03 | 0.11 | 28.34 | 28.355 | 28.34 | 1355 |
| 1715183700 | 28.325 | -0.11 | -0.39 | 28.335 | 28.335 | 28.325 | 1172 |
| 1715097300 | 28.435 | 0.1 | 0.35 | 28.36 | 28.435 | 28.28 | 623 |
| 1715010900 | 28.335 | -0.02 | -0.07 | 28.405 | 28.405 | 28.335 | 608 |
| 1714751700 | 28.355 | 0.23 | 0.80 | 28.29 | 28.4 | 28.29 | 4268 |
| 1714665300 | 28.13 | 0.04 | 0.16 | 28.14 | 28.14 | 28.13 | 1000 |
| 1714492500 | 28.085 | -0.16 | -0.57 | 28.185 | 28.22 | 28.085 | 27488 |
| 1714406100 | 28.245 | 0.09 | 0.30 | 28.255 | 28.255 | 28.245 | 226 |
| 1714146900 | 28.16 | 0.02 | 0.09 | 28.16 | 28.16 | 28.16 | 458 |
| 1714060500 | 28.135 | 0 | 0.00 | 28.135 | 28.135 | 28.135 | 0 |
| 1713974100 | 28.135 | -0.03 | -0.09 | 28.26 | 28.28 | 28.135 | 7292 |
| 1713887700 | 28.16 | -0.01 | -0.02 | 28.175 | 28.175 | 28.16 | 1343 |
| 1713801300 | 28.165 | -0.01 | -0.02 | 28.145 | 28.165 | 28.07 | 661 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
