Skip to main content
logo
VanEck Emerging Markets High Yield Bond ETF (HYEM)
NYSEARCA: HYEM · Real-Time Price · USD
20.06
-0.07 (-0.32%)
Mar 5, 2026, 10:44 AM EST - Market open

HYEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202620.0420.1220.0320.1220.120.45%810,647
Mar 3, 202619.9920.1119.8720.0320.03-0.40%149,684
Mar 2, 202620.1520.1520.0820.1120.11-0.74%130,463
Feb 27, 202620.2420.2820.2320.2620.160.15%66,193
Feb 26, 202620.2520.2820.2220.2320.13-0.25%135,882
Feb 25, 202620.2820.3420.2320.2820.180.25%88,934
Feb 24, 202620.2620.2820.2320.2320.13-0.05%75,652
Feb 23, 202620.2520.2620.2320.2420.14-136,821
Feb 20, 202620.2320.2520.1920.2420.140.05%73,427
Feb 19, 202620.2120.2420.1920.2320.130.10%91,259
Feb 18, 202620.2220.2420.1920.2120.11-243,307
Feb 17, 202620.1920.2220.1420.2120.110.15%156,670
Feb 13, 202620.1520.2020.1420.1820.080.15%137,642
Feb 12, 202620.1820.2520.1420.1520.05-0.05%125,557
Feb 11, 202620.1720.1720.1120.1620.060.10%75,402
Feb 10, 202620.1420.1520.1220.1420.04-0.05%127,018
Feb 9, 202620.1420.1620.1020.1520.050.05%611,132
Feb 6, 202620.1420.1620.1020.1420.040.20%310,288
Feb 5, 202620.1020.1120.0820.1020.000.15%188,934
Feb 4, 202620.1220.1320.0720.0719.97-0.15%429,741
Feb 3, 202620.1220.1220.0520.1020.00-105,491
Feb 2, 202620.0920.1820.0620.1020.00-0.45%131,327
Jan 30, 202620.1820.2220.1820.1919.980.05%171,425
Jan 29, 202620.1920.1920.1320.1819.97-0.05%164,621
Jan 28, 202620.1620.1920.1620.1919.98-126,419
Jan 27, 202620.1920.1920.1620.1919.980.05%97,645
Jan 26, 202620.1820.1820.1520.1819.970.10%160,960
Jan 23, 202620.1220.1620.1220.1619.950.20%123,743
Jan 22, 202620.1420.1620.1120.1219.910.15%144,206
Jan 21, 202620.0820.1420.0520.0919.880.20%165,652
Jan 20, 202620.0420.0820.0320.0519.84-0.15%340,379
Jan 16, 202620.0720.0820.0320.0819.870.20%260,396
Jan 15, 202620.0720.0720.0220.0419.830.05%138,121
Jan 14, 202620.0020.0319.9720.0319.820.20%177,121
Jan 13, 202619.9820.0619.9719.9919.780.05%108,825
Jan 12, 202619.9620.0619.9519.9819.77-131,210
Jan 9, 202619.9919.9919.9619.9819.770.10%100,273
Jan 8, 202619.9319.9619.9119.9619.750.20%58,126
Jan 7, 202620.0020.0119.9019.9219.71-0.15%96,127
Jan 6, 202619.9419.9519.9319.9519.740.05%114,538
Jan 5, 202619.9419.9519.9019.9419.730.10%137,991
Jan 2, 202619.9219.9719.8919.9219.710.15%119,974
Dec 31, 202519.9319.9919.8719.8919.68-0.05%109,309
Dec 30, 202519.9519.9719.9019.9019.69-0.60%86,059
Dec 29, 202519.9220.0219.8920.0219.810.10%74,391
Dec 26, 202520.0020.0520.0020.0019.68-0.15%76,824
Dec 24, 202520.0220.0320.0020.0319.710.15%68,835
Dec 23, 202520.0220.0219.9720.0019.68-0.10%147,982
Dec 22, 202520.0020.0320.0020.0219.700.05%71,877
Dec 19, 202520.0020.0219.9920.0119.690.25%135,153