Spdr Bloomberg Barclays Emerging Markets Usd Bond Etf (EMHC)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 0.248962655602 | 24.1 | 24.165 | 24.06 | 68874 | 24.13846957 | SP |
| 4 | 0.29 | 1.21491411814 | 23.87 | 24.165 | 23.6365 | 251707 | 23.7967946 | SP |
| 12 | 0.1 | 0.415627597672 | 24.06 | 24.6491 | 23.6365 | 87311 | 23.86737524 | SP |
| 26 | -0.04 | -0.165289256198 | 24.2 | 25.22 | 23.6365 | 60699 | 24.23909269 | SP |
| 52 | 0.3 | 1.25733445096 | 23.86 | 25.22 | 23.3086 | 48670 | 24.18650371 | SP |
| 156 | -4.52 | -15.760111576 | 28.68 | 28.85 | 21.2377 | 38473 | 23.9396551 | SP |
| 260 | -6.06 | -20.0529450695 | 30.22 | 31.057 | 21.2377 | 31924 | 24.29253959 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738020600 | 24.16 | 0.06 | 0.25 | 24.13 | 24.165 | 24.115 | 63902 |
| 1737761400 | 24.1 | 0.03 | 0.12 | 24.08 | 24.1099 | 24.06 | 45623 |
| 1737675000 | 24.07 | 0 | 0.00 | 24.07 | 24.07 | 24.07 | 0 |
| 1737588600 | 24.07 | -0.09 | -0.37 | 24.16 | 24.16 | 24.06 | 35491 |
| 1737502200 | 24.16 | 0.16 | 0.67 | 24.09 | 24.16 | 24.078 | 130111 |
| 1737156600 | 24 | 0.06 | 0.25 | 24.03 | 24.06 | 23.9719 | 103311 |
| 1737070200 | 23.94 | -0.05 | -0.21 | 23.92 | 24 | 23.9 | 310474 |
| 1736983800 | 23.99 | 0.24 | 1.01 | 23.98 | 24.135 | 23.93 | 177211 |
| 1736897400 | 23.75 | 0.04 | 0.17 | 23.72 | 23.86 | 23.69 | 449057 |
| 1736811000 | 23.71 | -0.01 | -0.04 | 23.67 | 23.77 | 23.6365 | 2177266 |
| 1736551800 | 23.72 | -0.14 | -0.59 | 23.7299 | 23.77 | 23.71 | 122954 |
| 1736379000 | 23.86 | 0.02 | 0.08 | 23.745 | 23.86 | 23.745 | 345723 |
| 1736292600 | 23.84 | -0.07 | -0.29 | 23.9481 | 23.9481 | 23.8 | 13576 |
| 1736206200 | 23.91 | -0 | -0.02 | 23.92 | 23.945 | 23.8736 | 17703 |
| 1735947000 | 23.9137 | 0.08 | 0.35 | 23.975 | 23.975 | 23.91 | 9721 |
| 1735860600 | 23.83 | 0.05 | 0.21 | 23.87 | 23.8984 | 23.78 | 9856 |
| 1735687800 | 23.78 | -0.07 | -0.29 | 23.87 | 23.87 | 23.72 | 11169 |
| 1735601400 | 23.85 | 0.02 | 0.08 | 23.88 | 23.9 | 23.85 | 12140 |
| 1735342200 | 23.83 | -0.08 | -0.33 | 23.84 | 23.86 | 23.7901 | 7842 |
| 1735255800 | 23.91 | 0 | 0.00 | 23.84 | 23.91 | 23.84 | 7479 |
| 1735077840 | 23.91 | 0.1 | 0.42 | 23.81 | 23.91 | 23.7938 | 6261 |
| 1734996600 | 23.81 | -0.03 | -0.13 | 23.87 | 23.87 | 23.771 | 9126 |
| 1734737400 | 23.84 | 0.14 | 0.59 | 23.84 | 23.94 | 23.8399 | 16402 |
| 1734651000 | 23.7 | -0.27 | -1.11 | 23.78 | 23.8197 | 23.7 | 13582 |
| 1734564600 | 23.9669 | -0.34 | -1.41 | 24.27 | 24.33 | 23.9219 | 11554 |
| 1734478200 | 24.3093 | -0 | -0.00 | 24.24 | 24.32 | 24.24 | 11870 |
| 1734391800 | 24.31 | 0.04 | 0.16 | 24.33 | 24.34 | 24.2597 | 13461 |
| 1734132600 | 24.27 | -0.13 | -0.53 | 24.3303 | 24.3514 | 24.27 | 21471 |
| 1734046200 | 24.4 | -0.13 | -0.55 | 24.47 | 24.51 | 24.4 | 18811 |
| 1733959800 | 24.534 | -0.02 | -0.07 | 24.58 | 24.58 | 24.525 | 15011 |
| 1733873400 | 24.55 | -0.02 | -0.09 | 24.54 | 24.56 | 24.5101 | 21017 |
| 1733787000 | 24.5711 | -0.05 | -0.22 | 24.61 | 24.61 | 24.57 | 23740 |
| 1733527800 | 24.625 | 0.09 | 0.36 | 24.64 | 24.6491 | 24.58 | 9762 |
| 1733441400 | 24.5372 | 0.04 | 0.15 | 24.51 | 24.58 | 24.5 | 20207 |
| 1733355000 | 24.5 | 0.05 | 0.20 | 24.4 | 24.5299 | 24.4 | 11892 |
| 1733268600 | 24.45 | 0.01 | 0.04 | 24.47 | 24.48 | 24.42 | 18251 |
| 1733182200 | 24.44 | -0.14 | -0.56 | 24.48 | 24.59 | 24.3799 | 29268 |
| 1732917840 | 24.5764 | 0.08 | 0.31 | 24.54 | 24.5801 | 24.5301 | 5561 |
| 1732750200 | 24.5 | 0.07 | 0.27 | 24.5 | 24.54 | 24.49 | 10105 |
| 1732663800 | 24.435 | -0.04 | -0.18 | 24.38 | 24.435 | 24.38 | 11956 |
| 1732577400 | 24.4781 | 0.24 | 0.98 | 24.42 | 24.48 | 24.415 | 18092 |
| 1732318200 | 24.24 | -0.04 | -0.16 | 24.25 | 24.2799 | 24.24 | 12146 |
| 1732231800 | 24.28 | 0.01 | 0.04 | 24.28 | 24.31 | 24.2733 | 15187 |
| 1732145400 | 24.27 | 0.02 | 0.08 | 24.2 | 24.31 | 24.175 | 61082 |
| 1732059000 | 24.25 | 0.12 | 0.50 | 24.1201 | 24.2601 | 24.1201 | 15716 |
| 1731972600 | 24.13 | 0.01 | 0.04 | 24.05 | 24.14 | 24.04 | 19060 |
| 1731713400 | 24.12 | -0.06 | -0.25 | 24.09 | 24.125 | 24.0401 | 11712 |
| 1731627000 | 24.18 | -0.03 | -0.12 | 24.22 | 24.26 | 24.18 | 16318 |
| 1731540600 | 24.21 | -0.03 | -0.12 | 24.31 | 24.31 | 24.19 | 32371 |
| 1731454200 | 24.24 | -0.17 | -0.69 | 24.33 | 24.33 | 24.2004 | 62744 |
| 1731367800 | 24.408 | -0.04 | -0.17 | 24.41 | 24.42 | 24.3701 | 10962 |
| 1731108600 | 24.4495 | 0.07 | 0.29 | 24.42 | 24.4596 | 24.395 | 31978 |
| 1731022200 | 24.38 | 0.25 | 1.04 | 24.3101 | 24.44 | 24.3101 | 11864 |
| 1730935800 | 24.13 | -0.03 | -0.13 | 23.95 | 24.19 | 23.95 | 25597 |
| 1730849400 | 24.1614 | 0.08 | 0.34 | 24.06 | 24.17 | 24.02 | 13801 |
| 1730763000 | 24.08 | 0.06 | 0.25 | 24.13 | 24.16 | 24.07 | 15774 |
| 1730500200 | 24.02 | -0.22 | -0.91 | 24.17 | 24.17 | 24.02 | 11956 |
| 1730413800 | 24.24 | -0.11 | -0.45 | 24.31 | 24.31 | 24.19 | 6831 |
| 1730327400 | 24.3494 | -0.04 | -0.17 | 24.42 | 24.42 | 24.3494 | 11192 |
| 1730241000 | 24.39 | 0.06 | 0.26 | 24.29 | 24.39 | 24.28 | 6665 |
| 1730154600 | 24.3275 | 0.02 | 0.07 | 24.33 | 24.34 | 24.28 | 20244 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
