MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EMHC — State Street SPDR Bloomberg Emerging Markets USD Bond ETF
NYSE ArcaState Street SPDR Bloomberg Emerging Markets USD Bond ETF
$23.67
-0.04(-0.17%)
- O
- 23.72
- H
- 23.78
- L
- 23.57
- V
- 87.85K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$23.67
Period Return+0.08%
Period High$25.86
Period Low$23.57
Avg Daily Volume40.8K
Total Trading Days365
EMHC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $23.72 | $23.78 | $23.57 | $23.67 | $-0.04 | -0.17% | 87,846 | $23.65 | $23.57 $23.78 |
| Oct 1, 2026 | $23.72 | $23.79 | $23.58 | $23.71 | $-0.16 | -0.67% | 127,790 | $23.72 | $23.58 $23.79 |
| Sep 30, 2026 | $24.00 | $24.00 | $23.83 | $23.87 | $-0.12 | -0.50% | 51,030 | $23.88 | $23.83 $24.00 |
| Sep 29, 2026 | $24.00 | $24.00 | $23.94 | $23.99 | $-0.02 | -0.08% | 54,757 | $23.98 | $23.94 $24.00 |
| Sep 28, 2026 | $23.99 | $24.02 | $23.94 | $24.01 | $-0.21 | -0.87% | 33,946 | $24.00 | $23.94 $24.02 |
| Sep 25, 2026 | $24.23 | $24.23 | $24.11 | $24.22 | +$0.00 | +0.00% | 61,334 | $24.16 | $24.11 $24.23 |
| Sep 24, 2026 | $24.36 | $24.37 | $24.20 | $24.22 | $-0.12 | -0.49% | 57,500 | $24.28 | $24.20 $24.37 |
| Sep 23, 2026 | $24.54 | $24.54 | $24.33 | $24.34 | $-0.27 | -1.10% | 42,888 | $24.38 | $24.33 $24.54 |
| Sep 22, 2026 | $24.67 | $24.67 | $24.59 | $24.61 | $-0.01 | -0.04% | 44,878 | $24.61 | $24.59 $24.67 |
| Sep 21, 2026 | $24.57 | $24.63 | $24.57 | $24.62 | +$0.08 | +0.33% | 59,278 | $24.61 | $24.57 $24.63 |
| Sep 18, 2026 | $24.54 | $24.54 | $24.52 | $24.54 | $-0.06 | -0.24% | 22,076 | $24.53 | $24.52 $24.54 |
| Sep 17, 2026 | $24.59 | $24.60 | $24.55 | $24.60 | +$0.16 | +0.65% | 27,312 | $24.57 | $24.55 $24.60 |
| Sep 16, 2026 | $24.47 | $24.54 | $24.42 | $24.44 | +$0.04 | +0.16% | 40,162 | $24.50 | $24.42 $24.54 |
| Sep 15, 2026 | $24.44 | $24.44 | $24.40 | $24.40 | $-0.05 | -0.20% | 25,704 | $24.42 | $24.40 $24.44 |
| Sep 14, 2026 | $24.46 | $24.52 | $24.39 | $24.45 | $-0.08 | -0.33% | 156,036 | $24.45 | $24.39 $24.52 |
| Sep 11, 2026 | $24.62 | $24.64 | $24.53 | $24.53 | $-0.02 | -0.08% | 45,782 | $24.58 | $24.53 $24.64 |
| Sep 10, 2026 | $24.64 | $24.64 | $24.54 | $24.55 | $-0.19 | -0.77% | 59,245 | $24.59 | $24.54 $24.64 |
| Sep 9, 2026 | $24.78 | $24.78 | $24.69 | $24.74 | $-0.05 | -0.18% | 99,790 | $24.72 | $24.69 $24.78 |
| Sep 8, 2026 | $24.80 | $24.82 | $24.78 | $24.79 | $-0.05 | -0.18% | 42,777 | $24.80 | $24.78 $24.82 |
| Sep 4, 2026 | $24.83 | $24.85 | $24.81 | $24.83 | +$0.02 | +0.08% | 31,236 | $24.83 | $24.81 $24.85 |
| Sep 3, 2026 | $24.84 | $24.84 | $24.79 | $24.81 | +$0.06 | +0.24% | 46,268 | $24.82 | $24.79 $24.84 |
| Sep 2, 2026 | $24.73 | $24.76 | $24.73 | $24.75 | +$0.01 | +0.04% | 36,424 | $24.74 | $24.73 $24.76 |
| Sep 1, 2026 | $24.72 | $24.78 | $24.72 | $24.74 | $-0.16 | -0.64% | 27,085 | $24.75 | $24.72 $24.78 |
| Aug 31, 2026 | $24.92 | $24.92 | $24.88 | $24.90 | $-0.03 | -0.12% | 18,823 | $24.90 | $24.88 $24.92 |
| Aug 28, 2026 | $25.03 | $25.04 | $24.93 | $24.93 | $-0.07 | -0.28% | 36,403 | $24.98 | $24.93 $25.04 |
| Aug 27, 2026 | $25.02 | $25.05 | $24.99 | $25.00 | $-0.05 | -0.20% | 33,140 | $25.02 | $24.99 $25.05 |
| Aug 26, 2026 | $25.04 | $25.05 | $25.02 | $25.05 | $-0.02 | -0.08% | 30,214 | $25.03 | $25.02 $25.05 |
| Aug 25, 2026 | $25.02 | $25.08 | $25.01 | $25.07 | +$0.13 | +0.52% | 284,379 | $25.05 | $25.01 $25.08 |
| Aug 24, 2026 | $24.94 | $24.98 | $24.94 | $24.94 | +$0.04 | +0.16% | 321,345 | $24.95 | $24.94 $24.98 |
| Aug 21, 2026 | $24.90 | $24.91 | $24.89 | $24.90 | +$0.00 | +0.00% | 38,083 | $24.90 | $24.89 $24.91 |