SPDR BOFA MERRILL LYNCH EMERGING MARKETS CORPORATE BOND ETF (EMCD) Exchange: NYSE ARCA
Data as of May 3, 2024
$30.15 ($0.00) 0.00%
SPDR BOFA MERRILL LYNCH EMERGING MARKETS CORPORATE BOND ETF - Daily Information
Click for more stock information on SPDR BOFA MERRILL LYNCH EMERGING MARKETS CORPORATE BOND ETF.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $30.15 |
| Previous Close | $30.15 |
| High | $30.15 |
| Low | $30.15 |
| Adjusted Open | $30.15 |
| Previous Adjusted Close | $30.15 |
| Adjusted High | $30.15 |
| Adjusted Low | $30.15 |
Invest in SPDR BOFA MERRILL LYNCH EMERGING MARKETS CORPORATE BOND ETF (EMCD)
Historical Stock Data for SPDR BOFA MERRILL LYNCH EMERGING MARKETS CORPORATE BOND ETF (EMCD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2016-09-01 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 0 |
| 2016-08-31 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 0 |
| 2016-08-30 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 0 |
| 2016-08-29 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 0 |
| 2016-08-26 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 0 |
| 2016-08-25 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 0 |
| 2016-08-24 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 922 |
| 2016-08-23 | $29.38 | $30.08 | $29.38 | $30.08 | $30.08 | 1,254 |
| 2016-08-22 | $30.33 | $30.33 | $29.61 | $29.61 | $29.61 | 1,634 |
| 2016-08-18 | $30.49 | $30.49 | $29.68 | $29.68 | $29.68 | 1,287 |
| 2016-08-17 | $30.02 | $30.28 | $29.82 | $29.82 | $29.82 | 634 |
| 2016-08-16 | $30.04 | $30.04 | $29.99 | $29.99 | $29.99 | 3,379 |
| 2016-08-15 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 169 |
| 2016-08-12 | $30.06 | $30.06 | $29.65 | $29.65 | $29.65 | 2,902 |
| 2016-08-11 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 0 |
| 2016-08-10 | $30.08 | $30.08 | $29.35 | $29.60 | $29.60 | 2,522 |
| 2016-08-09 | $29.69 | $29.91 | $29.69 | $29.91 | $29.91 | 274 |
| 2016-08-08 | $30.09 | $30.09 | $29.87 | $29.87 | $29.87 | 994 |
| 2016-08-05 | $30.01 | $30.11 | $29.08 | $29.41 | $29.41 | 10,610 |
| 2016-08-04 | $29.62 | $29.62 | $29.62 | $29.62 | $29.62 | 107 |
| 2016-08-03 | $29.43 | $29.62 | $29.39 | $29.62 | $29.62 | 1,186 |
| 2016-08-02 | $29.96 | $29.96 | $29.42 | $29.42 | $29.42 | 376 |
| 2016-08-01 | $30.12 | $30.12 | $29.52 | $29.52 | $29.52 | 444 |
| 2016-07-29 | $29.78 | $30.16 | $28.47 | $29.48 | $29.37 | 4,632 |
| 2016-07-28 | $29.06 | $29.80 | $29.05 | $29.52 | $29.41 | 1,236 |
| 2016-07-27 | $30.13 | $30.16 | $29.52 | $29.52 | $29.41 | 1,793 |
| 2016-07-26 | $30.19 | $30.19 | $29.50 | $30.11 | $30.00 | 1,215 |
| 2016-07-25 | $29.74 | $29.96 | $28.84 | $28.84 | $28.74 | 1,393 |
| 2016-07-22 | $29.65 | $30.07 | $29.65 | $30.00 | $29.89 | 2,943 |
| 2016-07-21 | $29.98 | $29.98 | $29.58 | $29.65 | $29.54 | 1,660 |
| 2016-07-20 | $29.27 | $29.99 | $29.27 | $29.55 | $29.44 | 3,744 |
| 2016-07-19 | $29.69 | $29.69 | $29.51 | $29.51 | $29.40 | 1,000 |
| 2016-07-18 | $29.21 | $30.03 | $29.21 | $29.28 | $29.17 | 3,049 |
| 2016-07-15 | $30.15 | $30.15 | $29.32 | $29.67 | $29.56 | 2,504 |
| 2016-07-14 | $29.98 | $29.98 | $29.98 | $29.98 | $29.87 | 1,113 |
| 2016-07-13 | $30.16 | $30.16 | $29.13 | $29.22 | $29.11 | 5,924 |
| 2016-07-12 | $29.27 | $29.52 | $29.27 | $29.52 | $29.41 | 724 |
| 2016-07-11 | $29.09 | $29.50 | $29.09 | $29.30 | $29.19 | 1,561 |
| 2016-07-08 | $29.50 | $30.05 | $29.14 | $29.18 | $29.07 | 2,141 |
| 2016-07-07 | $29.40 | $29.40 | $29.40 | $29.40 | $29.29 | 6 |
| 2016-07-06 | $29.23 | $29.74 | $28.92 | $29.40 | $29.29 | 1,137 |
| 2016-07-05 | $29.00 | $29.56 | $29.00 | $29.56 | $29.45 | 3,293 |
| 2016-07-01 | $28.83 | $28.83 | $28.83 | $28.83 | $28.73 | 280 |
| 2016-06-29 | $29.65 | $29.65 | $28.77 | $29.11 | $28.90 | 6,519 |
| 2016-06-28 | $28.94 | $28.94 | $28.77 | $28.77 | $28.56 | 1,055 |
| 2016-06-27 | $28.30 | $29.02 | $28.30 | $29.02 | $28.81 | 848 |
| 2016-06-24 | $28.45 | $28.45 | $28.12 | $28.12 | $27.91 | 385 |
| 2016-06-23 | $29.43 | $29.43 | $28.45 | $28.45 | $28.24 | 1,181 |
| 2016-06-22 | $28.49 | $28.49 | $28.49 | $28.49 | $28.28 | 100 |
| 2016-06-21 | $28.49 | $28.49 | $28.49 | $28.49 | $28.28 | 597 |
| 2016-06-20 | $28.70 | $28.70 | $28.43 | $28.61 | $28.40 | 1,085 |
| 2016-06-17 | $29.30 | $29.30 | $28.45 | $29.30 | $29.08 | 2,230 |
| 2016-06-16 | $28.88 | $28.88 | $28.38 | $28.48 | $28.27 | 1,716 |
| 2016-06-15 | $28.61 | $28.77 | $28.61 | $28.74 | $28.53 | 1,781 |
| 2016-06-14 | $28.35 | $28.65 | $28.35 | $28.65 | $28.44 | 452 |
| 2016-06-13 | $28.78 | $28.78 | $28.78 | $28.78 | $28.57 | 131 |
| 2016-06-10 | $29.40 | $29.40 | $28.35 | $28.96 | $28.75 | 1,507 |
| 2016-06-09 | $28.48 | $29.40 | $28.48 | $28.90 | $28.68 | 1,537 |
| 2016-06-08 | $28.74 | $28.92 | $28.60 | $28.92 | $28.71 | 1,960 |
| 2016-06-07 | $29.33 | $29.33 | $28.59 | $28.77 | $28.56 | 6,363 |
| 2016-06-06 | $28.17 | $28.70 | $28.17 | $28.19 | $27.98 | 7,561 |
| 2016-06-03 | $28.12 | $28.40 | $28.12 | $28.38 | $28.18 | 2,562 |
| 2016-06-02 | $27.84 | $28.41 | $27.84 | $28.30 | $28.10 | 1,992 |
| 2016-06-01 | $27.96 | $28.38 | $27.96 | $28.23 | $28.02 | 7,320 |
| 2016-05-31 | $28.19 | $28.44 | $28.19 | $28.33 | $28.01 | 1,305 |
| 2016-05-27 | $28.00 | $28.00 | $28.00 | $28.00 | $27.69 | 103 |
| 2016-05-26 | $28.00 | $28.00 | $28.00 | $28.00 | $27.69 | 139 |
| 2016-05-25 | $28.80 | $29.05 | $28.09 | $28.09 | $27.77 | 3,133 |
| 2016-05-24 | $28.46 | $28.97 | $28.35 | $28.40 | $28.08 | 1,448 |
| 2016-05-23 | $28.35 | $28.35 | $28.35 | $28.35 | $28.03 | 3 |
| 2016-05-20 | $28.44 | $28.95 | $28.33 | $28.35 | $28.03 | 3,147 |
| 2016-05-19 | $28.00 | $28.38 | $28.00 | $28.17 | $27.85 | 1,240 |
| 2016-05-18 | $28.31 | $28.31 | $28.31 | $28.31 | $27.99 | 353 |
| 2016-05-17 | $28.45 | $28.60 | $28.45 | $28.57 | $28.25 | 1,231 |
| 2016-05-16 | $28.59 | $28.74 | $28.38 | $28.45 | $28.13 | 6,916 |
| 2016-05-13 | $28.49 | $28.75 | $28.30 | $28.30 | $27.98 | 10,388 |
| 2016-05-12 | $28.41 | $28.42 | $28.41 | $28.41 | $28.09 | 1,004 |
| 2016-05-11 | $29.18 | $29.18 | $28.39 | $28.40 | $28.08 | 2,424 |
| 2016-05-10 | $28.20 | $28.20 | $28.20 | $28.20 | $27.89 | 181 |
| 2016-05-09 | $28.23 | $28.45 | $27.77 | $28.09 | $27.78 | 9,424 |
| 2016-05-06 | $28.14 | $28.14 | $28.14 | $28.14 | $27.83 | 31 |
| 2016-05-05 | $28.20 | $28.22 | $27.97 | $28.14 | $27.83 | 6,308 |
| 2016-05-04 | $28.06 | $28.06 | $27.87 | $27.87 | $27.56 | 664 |
| 2016-05-03 | $28.10 | $28.10 | $28.10 | $28.10 | $27.79 | 1,401 |
| 2016-05-02 | $28.66 | $28.66 | $28.16 | $28.26 | $27.94 | 1,739 |
| 2016-04-29 | $28.12 | $28.76 | $28.11 | $28.22 | $27.80 | 3,269 |
| 2016-04-28 | $28.89 | $28.89 | $28.24 | $28.56 | $28.14 | 2,795 |
| 2016-04-27 | $28.16 | $28.83 | $27.90 | $28.83 | $28.40 | 799 |
| 2016-04-26 | $28.06 | $28.06 | $28.06 | $28.06 | $27.65 | 2 |
| 2016-04-25 | $27.97 | $28.35 | $27.90 | $28.06 | $27.65 | 2,732 |
| 2016-04-22 | $27.92 | $28.28 | $27.92 | $28.28 | $27.86 | 646 |
| 2016-04-21 | $28.24 | $28.36 | $27.99 | $28.03 | $27.61 | 9,684 |
| 2016-04-20 | $27.99 | $27.99 | $27.99 | $27.99 | $27.57 | 105 |
| 2016-04-19 | $27.91 | $28.29 | $27.91 | $28.29 | $27.87 | 768 |
| 2016-04-18 | $27.75 | $28.45 | $27.75 | $27.79 | $27.38 | 3,204 |
| 2016-04-15 | $27.91 | $28.04 | $27.90 | $27.90 | $27.48 | 1,913 |
| 2016-04-14 | $28.01 | $28.24 | $27.94 | $28.16 | $27.74 | 22,545 |
| 2016-04-13 | $27.86 | $28.05 | $27.84 | $28.00 | $27.58 | 2,910 |
| 2016-04-12 | $27.42 | $27.89 | $27.42 | $27.77 | $27.36 | 1,324 |
| 2016-04-11 | $27.52 | $27.65 | $27.52 | $27.65 | $27.24 | 694 |
| 2016-04-08 | $27.67 | $27.80 | $27.62 | $27.71 | $27.30 | 2,272 |
| 2016-04-07 | $27.44 | $27.79 | $27.41 | $27.62 | $27.21 | 5,875 |
| 2016-04-06 | $27.58 | $27.79 | $27.55 | $27.79 | $27.38 | 3,272 |
| 2016-04-05 | $27.60 | $27.60 | $27.60 | $27.60 | $27.19 | 1 |
| 2016-04-04 | $27.39 | $27.70 | $27.39 | $27.60 | $27.19 | 4,035 |
| 2016-04-01 | $27.74 | $27.99 | $27.74 | $27.95 | $27.54 | 3,356 |
| 2016-03-31 | $27.44 | $27.72 | $27.44 | $27.48 | $26.97 | 2,868 |
| 2016-03-30 | $27.64 | $27.96 | $27.42 | $27.45 | $26.94 | 8,033 |
| 2016-03-29 | $27.79 | $27.79 | $27.58 | $27.66 | $27.14 | 1,708 |
| 2016-03-28 | $27.65 | $27.65 | $27.56 | $27.56 | $27.05 | 2,298 |
| 2016-03-24 | $27.50 | $27.50 | $27.34 | $27.50 | $26.98 | 5,050 |
| 2016-03-23 | $27.42 | $27.84 | $27.40 | $27.40 | $26.89 | 3,467 |
| 2016-03-22 | $27.96 | $28.02 | $27.41 | $27.78 | $27.26 | 2,466 |
| 2016-03-21 | $27.70 | $27.70 | $27.70 | $27.70 | $27.18 | 0 |
| 2016-03-18 | $27.61 | $27.76 | $27.47 | $27.70 | $27.18 | 11,711 |
| 2016-03-17 | $27.46 | $27.48 | $27.45 | $27.45 | $26.94 | 1,401 |
| 2016-03-16 | $27.08 | $27.21 | $27.08 | $27.21 | $26.70 | 582 |
| 2016-03-15 | $27.08 | $27.52 | $27.08 | $27.52 | $27.01 | 732 |
| 2016-03-14 | $27.45 | $27.45 | $27.34 | $27.34 | $26.83 | 361 |
| 2016-03-11 | $27.06 | $27.69 | $27.06 | $27.43 | $26.92 | 728 |
| 2016-03-10 | $27.61 | $27.61 | $27.40 | $27.41 | $26.90 | 865 |
| 2016-03-09 | $26.92 | $27.47 | $26.92 | $27.42 | $26.91 | 1,170 |
| 2016-03-08 | $27.56 | $27.56 | $27.56 | $27.56 | $27.05 | 1,183 |
| 2016-03-07 | $27.56 | $27.56 | $27.56 | $27.56 | $27.05 | 255 |
| 2016-03-04 | $26.92 | $27.00 | $26.90 | $27.00 | $26.50 | 1,182 |
| 2016-03-03 | $26.75 | $27.30 | $26.75 | $26.89 | $26.39 | 5,020 |
| 2016-03-02 | $26.76 | $27.16 | $26.68 | $26.68 | $26.18 | 1,396 |
| 2016-03-01 | $26.58 | $26.93 | $26.54 | $26.93 | $26.43 | 798 |
| 2016-02-29 | $26.63 | $26.67 | $26.63 | $26.67 | $26.06 | 212 |
| 2016-02-26 | $26.75 | $26.75 | $26.58 | $26.65 | $26.05 | 2,764 |
| 2016-02-25 | $26.69 | $26.75 | $26.58 | $26.61 | $26.01 | 20,853 |
| 2016-02-24 | $26.78 | $26.78 | $26.54 | $26.65 | $26.05 | 1,834 |
| 2016-02-23 | $26.27 | $26.57 | $26.27 | $26.56 | $25.96 | 1,311 |
| 2016-02-22 | $26.40 | $26.40 | $26.40 | $26.40 | $25.80 | 102 |
| 2016-02-19 | $26.40 | $26.52 | $26.40 | $26.52 | $25.91 | 2,179 |
| 2016-02-18 | $26.34 | $26.53 | $26.31 | $26.40 | $25.80 | 2,111 |
| 2016-02-17 | $26.26 | $26.90 | $26.26 | $26.90 | $26.29 | 387 |
| 2016-02-16 | $26.17 | $26.48 | $26.17 | $26.31 | $25.71 | 6,654 |
| 2016-02-12 | $26.16 | $26.17 | $26.15 | $26.15 | $25.56 | 5,762 |
| 2016-02-11 | $25.96 | $26.30 | $25.96 | $26.08 | $25.49 | 2,156 |
| 2016-02-10 | $26.55 | $26.72 | $26.20 | $26.20 | $25.61 | 1,227 |
| 2016-02-09 | $26.22 | $26.22 | $26.22 | $26.22 | $25.63 | 172 |
| 2016-02-08 | $26.23 | $26.30 | $26.23 | $26.30 | $25.70 | 1,027 |
| 2016-02-05 | $26.15 | $26.65 | $26.15 | $26.49 | $25.89 | 996 |
| 2016-02-04 | $26.22 | $26.22 | $26.22 | $26.22 | $25.63 | 136 |
| 2016-02-03 | $26.70 | $26.70 | $26.14 | $26.19 | $25.59 | 597 |
| 2016-02-02 | $26.10 | $26.70 | $26.07 | $26.70 | $26.10 | 2,336 |
| 2016-02-01 | $26.64 | $26.64 | $26.40 | $26.64 | $26.03 | 613 |
| 2016-01-29 | $26.27 | $26.54 | $26.27 | $26.54 | $25.82 | 508 |
| 2016-01-28 | $26.18 | $26.52 | $26.17 | $26.25 | $25.54 | 7,128 |
| 2016-01-27 | $26.76 | $26.76 | $26.76 | $26.76 | $26.04 | 79 |
| 2016-01-26 | $26.29 | $26.76 | $26.29 | $26.76 | $26.04 | 622 |
| 2016-01-25 | $25.93 | $25.93 | $25.93 | $25.93 | $25.23 | 105 |
| 2016-01-22 | $25.95 | $26.19 | $25.93 | $25.93 | $25.23 | 4,038 |
| 2016-01-21 | $26.48 | $26.48 | $25.79 | $25.79 | $25.09 | 978 |
| 2016-01-20 | $25.82 | $25.82 | $25.68 | $25.68 | $24.99 | 248 |
| 2016-01-19 | $25.81 | $26.67 | $25.81 | $26.35 | $25.64 | 15,095 |
| 2016-01-15 | $26.37 | $26.37 | $25.91 | $25.91 | $25.22 | 2,285 |
| 2016-01-14 | $26.08 | $26.87 | $26.08 | $26.67 | $25.95 | 1,427 |
| 2016-01-13 | $26.32 | $26.59 | $26.17 | $26.59 | $25.88 | 5,563 |
| 2016-01-12 | $26.53 | $26.60 | $26.35 | $26.35 | $25.64 | 1,244 |
| 2016-01-11 | $26.21 | $26.50 | $26.21 | $26.50 | $25.79 | 790 |
| 2016-01-08 | $27.09 | $27.09 | $26.36 | $26.36 | $25.65 | 1,028 |
| 2016-01-07 | $26.99 | $26.99 | $26.99 | $26.99 | $26.26 | 819 |
| 2016-01-06 | $26.52 | $26.52 | $26.52 | $26.52 | $25.81 | 152 |
| 2016-01-05 | $26.84 | $26.84 | $26.40 | $26.52 | $25.81 | 1,198 |
| 2016-01-04 | $26.37 | $26.49 | $26.33 | $26.48 | $25.77 | 1,339 |