SPDR Bloomberg Emerging M... (EMHC)
AMEX: EMHC
· Real-Time Price · USD
25.30
0.07 (0.28%)
At close: Sep 11, 2025, 3:56 PM
25.31
0.04%
After-hours: Sep 11, 2025, 04:10 PM EDT
EMHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 25.12 | 25.26 | 25.10 | 25.23 | 25.23 | 0.64% | 95,339 |
| Sep 9, 2025 | 25.04 | 25.16 | 25.00 | 25.07 | 25.07 | 0.00% | 103,000 |
| Sep 8, 2025 | 25.04 | 25.11 | 25.03 | 25.07 | 25.07 | -0.20% | 61,512 |
| Sep 5, 2025 | 25.09 | 25.12 | 25.07 | 25.12 | 25.12 | 0.68% | 12,500 |
| Sep 4, 2025 | 24.91 | 24.95 | 24.89 | 24.95 | 24.95 | 0.36% | 18,427 |
| Sep 3, 2025 | 24.77 | 24.87 | 24.77 | 24.86 | 24.86 | 0.49% | 62,700 |
| Sep 2, 2025 | 24.70 | 24.74 | 24.67 | 24.74 | 24.74 | -0.88% | 23,230 |
| Aug 29, 2025 | 24.94 | 24.99 | 24.93 | 24.96 | 24.84 | -0.24% | 15,242 |
| Aug 28, 2025 | 24.92 | 25.03 | 24.92 | 25.02 | 24.90 | 0.60% | 21,300 |
| Aug 27, 2025 | 24.83 | 24.88 | 24.82 | 24.87 | 24.75 | -0.08% | 18,641 |
| Aug 26, 2025 | 24.86 | 24.90 | 24.83 | 24.89 | 24.77 | -0.16% | 14,100 |
| Aug 25, 2025 | 24.95 | 24.99 | 24.91 | 24.93 | 24.81 | -0.28% | 39,100 |
| Aug 22, 2025 | 24.84 | 25.05 | 24.84 | 25.00 | 24.88 | 0.64% | 12,700 |
| Aug 21, 2025 | 24.89 | 24.89 | 24.84 | 24.84 | 24.72 | -0.36% | 20,100 |
| Aug 20, 2025 | 24.91 | 24.95 | 24.89 | 24.93 | 24.80 | -0.20% | 24,935 |
| Aug 19, 2025 | 24.98 | 24.99 | 24.94 | 24.98 | 24.86 | 0.12% | 223,133 |
| Aug 18, 2025 | 24.95 | 24.96 | 24.92 | 24.95 | 24.82 | 0.12% | 15,700 |
| Aug 15, 2025 | 24.94 | 24.96 | 24.90 | 24.92 | 24.80 | -0.28% | 73,600 |
| Aug 14, 2025 | 24.99 | 24.99 | 24.93 | 24.99 | 24.87 | -0.08% | 36,748 |
| Aug 13, 2025 | 24.96 | 25.02 | 24.96 | 25.01 | 24.88 | 0.44% | 22,829 |