SPDR® Bloomberg Emerging Markets USD Bond (EMHC)

EMHC
🏛️ Estados Unidos →
25.21
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 24.39 24.39 24.36 24.36 0.0M
2023-12-28 24.47 24.47 24.39 24.42 0.0M
2023-12-27 24.39 24.50 24.39 24.46 0.0M
2023-12-26 24.30 24.36 24.30 24.36 0.0M
2023-12-22 24.37 24.38 24.31 24.31 0.0M
2023-12-21 24.38 24.40 24.30 24.33 0.0M
2023-12-20 24.30 24.39 24.20 24.32 0.1M
2023-12-19 24.27 24.36 24.27 24.29 0.1M
2023-12-18 24.20 24.24 24.18 24.23 0.2M
2023-12-15 24.35 24.35 24.31 24.31 0.0M
2023-12-14 24.25 24.34 24.25 24.34 0.0M
2023-12-13 23.72 24.05 23.72 24.05 0.0M
2023-12-12 23.61 23.67 23.60 23.67 0.0M
2023-12-11 23.64 23.64 23.64 23.64 0.0M
2023-12-08 23.62 23.66 23.58 23.64 0.0M
2023-12-07 23.78 23.82 23.77 23.77 0.0M
2023-12-06 23.78 23.79 23.74 23.75 0.0M
2023-12-05 23.57 23.66 23.57 23.63 0.0M
2023-12-04 23.49 23.52 23.49 23.52 0.0M
2023-12-01 23.45 23.63 23.45 23.63 0.0M
2023-11-30 23.45 23.45 23.42 23.42 0.0M
2023-11-29 23.46 23.58 23.46 23.57 0.0M
2023-11-28 23.27 23.40 23.27 23.40 0.0M
2023-11-27 23.15 23.28 23.15 23.25 0.0M
2023-11-24 23.18 23.18 23.18 23.18 0.0M
2023-11-22 23.23 23.23 23.23 23.23 0.0M
2023-11-21 23.18 23.18 23.14 23.14 0.0M
2023-11-20 23.07 23.12 23.04 23.05 0.0M
2023-11-17 23.01 23.01 23.01 23.01 0.0M
2023-11-16 22.87 22.96 22.87 22.96 0.0M
2023-11-15 22.88 22.88 22.80 22.83 0.0M
2023-11-14 22.92 22.92 22.92 22.92 0.0M
2023-11-13 22.50 22.52 22.49 22.52 0.0M
2023-11-10 22.59 22.63 22.57 22.62 0.0M
2023-11-09 22.54 22.55 22.54 22.55 0.0M
2023-11-08 22.70 22.78 22.69 22.76 0.0M
2023-11-07 22.70 22.70 22.69 22.70 0.0M
2023-11-06 22.71 22.71 22.61 22.61 0.0M
2023-11-03 22.85 22.85 22.80 22.80 0.0M
2023-11-02 22.56 22.59 22.56 22.59 0.0M
2023-11-01 22.28 22.34 22.20 22.34 0.0M
2023-10-31 22.23 22.23 22.22 22.22 0.0M
2023-10-30 22.19 22.19 22.19 22.19 0.0M
2023-10-27 22.15 22.17 22.11 22.14 0.0M
2023-10-26 22.09 22.16 22.09 22.15 0.0M
2023-10-25 22.14 22.14 22.07 22.10 0.0M
2023-10-24 22.16 22.24 22.16 22.24 0.0M
2023-10-23 21.91 22.13 21.91 22.08 0.0M
2023-10-20 21.94 21.96 21.94 21.95 0.0M
2023-10-19 21.98 21.98 21.86 21.86 0.0M
2023-10-18 21.99 22.04 21.99 21.99 0.0M
2023-10-17 22.08 22.14 22.08 22.14 0.0M
2023-10-16 22.25 22.25 22.25 22.25 0.0M
2023-10-13 22.32 22.32 22.32 22.32 0.0M
2023-10-12 22.36 22.36 22.26 22.26 0.0M
2023-10-11 22.44 22.46 22.44 22.46 0.0M
2023-10-10 22.23 22.34 22.23 22.28 0.0M
2023-10-09 22.10 22.26 22.10 22.24 0.0M
2023-10-06 21.97 22.16 21.97 22.16 0.0M
2023-10-05 22.22 22.22 22.16 22.16 0.0M
2023-10-04 22.07 22.17 22.06 22.17 0.0M
2023-10-03 22.08 22.08 22.05 22.07 0.0M
2023-10-02 22.33 22.33 22.32 22.32 0.0M
2023-09-29 22.78 22.78 22.65 22.65 0.0M
2023-09-28 22.53 22.66 22.47 22.66 0.0M
2023-09-27 22.72 22.72 22.61 22.65 0.0M
2023-09-26 22.79 22.79 22.71 22.71 0.0M
2023-09-25 22.85 22.85 22.83 22.83 0.0M
2023-09-22 22.94 22.96 22.94 22.96 0.0M
2023-09-21 22.88 22.88 22.88 22.88 0.0M
2023-09-20 23.08 23.08 23.08 23.08 0.0M
2023-09-19 23.06 23.09 23.06 23.08 0.0M
2023-09-18 23.08 23.12 23.08 23.12 0.0M
2023-09-15 23.09 23.09 23.09 23.09 0.0M
2023-09-14 23.23 23.23 23.16 23.16 0.0M
2023-09-13 23.15 23.15 23.15 23.15 0.0M
2023-09-12 23.11 23.15 23.10 23.15 0.0M
2023-09-11 23.13 23.13 23.13 23.13 0.0M
2023-09-08 23.21 23.21 23.17 23.18 0.0M
2023-09-07 23.10 23.16 23.10 23.16 0.0M
2023-09-06 23.06 23.08 23.06 23.06 0.0M
2023-09-05 23.23 23.23 23.12 23.12 0.0M
2023-09-01 23.34 23.35 23.31 23.31 0.0M
2023-08-31 23.50 23.50 23.49 23.49 0.0M
2023-08-30 23.50 23.50 23.49 23.49 0.0M
2023-08-29 23.42 23.53 23.41 23.53 0.0M
2023-08-28 23.32 23.32 23.31 23.31 0.0M
2023-08-25 23.25 23.25 23.25 23.25 0.0M
2023-08-24 23.34 23.34 23.24 23.24 0.0M
2023-08-23 23.18 23.34 23.18 23.33 0.0M
2023-08-22 23.02 23.02 23.02 23.02 0.0M
2023-08-21 23.04 23.04 22.94 22.97 0.0M
2023-08-18 23.10 23.10 23.09 23.09 0.0M
2023-08-17 23.09 23.11 23.07 23.10 0.0M
2023-08-16 23.20 23.23 23.14 23.14 0.0M
2023-08-15 23.24 23.29 23.19 23.19 0.0M
2023-08-14 23.41 23.41 23.37 23.37 0.0M
2023-08-11 23.51 23.51 23.51 23.51 0.0M
2023-08-10 23.74 23.74 23.59 23.59 0.0M
2023-08-09 23.66 23.66 23.66 23.66 0.0M
2023-08-08 23.66 23.66 23.64 23.64 0.0M
2023-08-07 23.60 23.60 23.60 23.60 0.0M
2023-08-04 23.60 23.66 23.60 23.66 0.0M
2023-08-03 23.38 23.38 23.38 23.38 0.0M
2023-08-02 23.56 23.59 23.50 23.58 0.0M
2023-08-01 23.78 23.86 23.74 23.74 0.0M
2023-07-31 24.04 24.04 24.01 24.01 0.0M
2023-07-28 23.95 24.00 23.95 24.00 0.0M
2023-07-27 23.82 23.82 23.80 23.80 0.0M
2023-07-26 23.97 23.97 23.97 23.97 0.0M
2023-07-25 23.89 23.92 23.89 23.92 0.0M
2023-07-24 24.01 24.01 23.93 23.93 0.0M
2023-07-21 23.90 23.91 23.90 23.90 0.0M
2023-07-20 23.83 23.83 23.83 23.83 0.0M
2023-07-19 24.01 24.01 24.00 24.00 0.0M
2023-07-18 23.91 23.98 23.91 23.98 0.0M
2023-07-17 23.84 23.89 23.84 23.88 0.0M
2023-07-14 23.91 23.91 23.84 23.85 0.0M
2023-07-13 23.85 23.98 23.84 23.97 0.0M
2023-07-12 23.73 23.73 23.73 23.73 0.0M
2023-07-11 23.46 23.48 23.46 23.48 0.0M
2023-07-10 23.27 23.37 23.27 23.36 0.0M
2023-07-07 23.31 23.33 23.28 23.28 0.0M
2023-07-06 23.30 23.30 23.30 23.30 0.0M
2023-07-05 23.59 23.59 23.59 23.59 0.0M
2023-07-03 23.69 23.69 23.67 23.69 0.0M
2023-06-30 23.70 23.79 23.70 23.79 0.0M
2023-06-29 23.63 23.65 23.63 23.65 0.0M
2023-06-28 23.74 23.78 23.74 23.78 0.0M
2023-06-27 23.76 23.76 23.76 23.76 0.0M
2023-06-26 23.78 23.78 23.75 23.77 0.0M
2023-06-23 23.79 23.79 23.75 23.75 0.0M
2023-06-22 23.70 23.70 23.70 23.70 0.0M
2023-06-21 23.74 23.80 23.74 23.80 0.0M
2023-06-20 23.74 23.74 23.74 23.74 0.0M
2023-06-16 23.73 23.74 23.72 23.72 0.0M
2023-06-15 23.80 23.80 23.80 23.80 0.0M
2023-06-14 23.73 23.73 23.70 23.71 0.0M
2023-06-13 23.66 23.67 23.61 23.63 0.0M
2023-06-12 23.68 23.68 23.68 23.68 0.0M
2023-06-09 23.56 23.56 23.56 23.56 0.0M
2023-06-08 23.48 23.58 23.48 23.58 0.0M
2023-06-07 23.47 23.47 23.46 23.46 0.0M
2023-06-06 23.52 23.58 23.50 23.58 0.0M
2023-06-05 23.54 23.65 23.52 23.63 0.5M
2023-06-02 23.51 23.51 23.46 23.49 0.0M
2023-06-01 23.41 23.50 23.41 23.50 0.0M
2023-05-31 23.47 23.47 23.44 23.46 0.0M
2023-05-30 23.43 23.48 23.41 23.48 0.0M
2023-05-26 23.25 23.34 23.25 23.31 0.0M
2023-05-25 23.31 23.31 23.22 23.22 0.0M
2023-05-24 23.34 23.34 23.29 23.29 0.0M
2023-05-23 23.32 23.33 23.30 23.31 0.0M
2023-05-22 23.37 23.37 23.30 23.30 0.0M
2023-05-19 23.37 23.37 23.33 23.33 0.0M
2023-05-18 23.39 23.39 23.32 23.33 0.0M
2023-05-17 23.47 23.47 23.40 23.40 0.0M
2023-05-16 23.48 23.49 23.44 23.45 0.0M
2023-05-15 23.55 23.55 23.51 23.51 0.0M
2023-05-12 23.74 23.74 23.62 23.62 0.0M
2023-05-11 23.76 23.77 23.75 23.76 0.0M
2023-05-10 23.68 23.68 23.64 23.67 0.0M
2023-05-09 23.56 23.56 23.54 23.54 0.4M
2023-05-08 23.62 23.62 23.56 23.57 0.0M
2023-05-05 23.63 23.66 23.60 23.65 0.0M
2023-05-04 23.74 23.74 23.65 23.66 0.0M
2023-05-03 23.72 23.75 23.72 23.72 0.0M
2023-05-02 23.60 23.66 23.60 23.66 0.0M
2023-05-01 23.71 23.72 23.54 23.56 0.0M
2023-04-28 23.78 23.88 23.73 23.88 0.0M
2023-04-27 23.71 23.71 23.67 23.67 0.0M
2023-04-26 23.78 23.78 23.69 23.69 0.0M
2023-04-25 23.76 23.76 23.75 23.75 0.0M
2023-04-24 23.56 23.62 23.56 23.62 0.0M
2023-04-21 23.61 23.61 23.53 23.55 0.0M
2023-04-20 23.59 23.61 23.56 23.57 0.0M
2023-04-19 23.59 23.61 23.57 23.59 0.0M
2023-04-18 23.65 23.72 23.65 23.68 0.0M
2023-04-17 23.72 23.72 23.62 23.65 0.0M
2023-04-14 23.78 23.78 23.71 23.77 0.0M
2023-04-13 23.89 23.89 23.83 23.83 0.0M
2023-04-12 23.86 23.86 23.77 23.81 0.0M
2023-04-11 23.77 23.77 23.74 23.75 0.0M
2023-04-10 23.75 23.75 23.69 23.75 0.0M
2023-04-06 23.87 23.88 23.84 23.84 0.0M
2023-04-05 23.86 23.87 23.81 23.87 0.0M
2023-04-04 23.87 23.91 23.86 23.91 0.1M
2023-04-03 23.84 23.86 23.84 23.86 0.0M
2023-03-31 23.78 23.84 23.77 23.84 0.0M
2023-03-30 23.64 23.68 23.63 23.68 0.0M
2023-03-29 23.54 23.54 23.54 23.54 0.0M
2023-03-28 23.46 23.51 23.44 23.44 0.0M
2023-03-27 23.60 23.60 23.49 23.49 3.0M
2023-03-24 23.68 23.71 23.62 23.62 0.0M
2023-03-23 23.67 23.70 23.47 23.70 0.0M
2023-03-22 23.63 23.63 23.63 23.63 0.0M
2023-03-21 23.45 23.47 23.40 23.44 0.0M
2023-03-20 23.32 23.38 23.28 23.30 0.1M
2023-03-17 23.41 23.41 23.35 23.35 0.0M
2023-03-16 23.36 23.39 23.36 23.39 0.0M
2023-03-15 23.39 23.46 23.36 23.46 0.0M
2023-03-14 23.49 23.57 23.37 23.37 0.0M
2023-03-13 23.54 23.54 23.42 23.43 0.0M
2023-03-10 23.44 23.45 23.43 23.45 0.0M
2023-03-09 23.24 23.24 23.24 23.24 0.0M
2023-03-08 23.34 23.38 23.22 23.23 0.0M
2023-03-07 23.29 23.31 23.28 23.31 0.0M
2023-03-06 23.55 23.55 23.40 23.41 0.0M
2023-03-03 23.46 23.48 23.46 23.48 0.0M
2023-03-02 23.16 23.19 23.16 23.19 0.0M
2023-03-01 23.40 23.47 23.28 23.28 0.0M
2023-02-28 23.46 23.49 23.46 23.49 0.0M
2023-02-27 23.56 23.57 23.56 23.57 0.0M
2023-02-24 23.42 23.46 23.42 23.46 0.0M
2023-02-23 23.50 23.61 23.47 23.61 0.0M
2023-02-22 23.37 23.37 23.27 23.27 0.0M
2023-02-21 23.33 23.33 23.21 23.21 0.0M
2023-02-17 23.51 23.53 23.49 23.53 0.0M
2023-02-16 23.62 23.62 23.54 23.54 0.0M
2023-02-15 23.70 23.70 23.64 23.66 0.0M
2023-02-14 23.64 23.80 23.12 23.80 0.0M
2023-02-13 23.71 23.72 23.69 23.70 0.0M
2023-02-10 23.76 23.76 23.62 23.67 0.0M
2023-02-09 24.05 24.05 23.83 23.84 0.0M
2023-02-08 24.03 24.03 23.89 23.96 0.0M
2023-02-07 23.96 24.00 23.95 24.00 0.0M
2023-02-06 24.04 25.04 23.99 23.99 0.0M
2023-02-03 24.28 24.31 24.23 24.23 0.0M
2023-02-02 24.61 24.62 24.51 24.51 0.0M
2023-02-01 24.18 24.71 24.18 24.60 0.9M
2023-01-31 24.14 24.14 24.14 24.14 0.0M
2023-01-30 24.13 24.15 24.07 24.07 0.0M
2023-01-27 24.30 24.32 24.30 24.32 0.0M
2023-01-26 24.36 24.36 24.36 24.36 0.0M
2023-01-25 24.34 24.34 24.34 24.34 0.0M
2023-01-24 24.26 24.33 24.26 24.33 0.0M
2023-01-23 24.28 24.28 24.20 24.23 0.0M
2023-01-20 24.19 24.26 24.19 24.26 0.0M
2023-01-19 24.30 24.35 24.30 24.35 0.0M
2023-01-18 24.37 24.37 24.32 24.37 0.0M
2023-01-17 24.11 24.11 24.11 24.11 0.0M
2023-01-13 24.15 24.21 24.09 24.09 0.0M
2023-01-12 23.95 24.14 23.95 24.14 0.0M
2023-01-11 23.87 23.88 23.84 23.86 0.0M
2023-01-10 23.62 23.66 23.62 23.65 0.0M
2023-01-09 23.83 23.87 23.80 23.80 0.0M
2023-01-06 23.75 23.82 23.73 23.82 0.0M
2023-01-05 23.50 23.50 23.50 23.50 0.0M
2023-01-04 23.57 23.65 23.57 23.65 0.1M
2023-01-03 23.43 23.43 23.43 23.43 0.0M