VanEck Emerging Markets High Yield Bond ETF (HYEM)
NYSEARCA: HYEM · Real-Time Price · USD
19.64
-0.09 (-0.46%)
Apr 1, 2026, 12:58 PM EDT - Market open
HYEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 19.68 | 19.71 | 19.62 | 19.68 | - | -0.25% | 48,480 |
| Mar 31, 2026 | 19.70 | 19.75 | 19.60 | 19.73 | 19.73 | 0.51% | 1,241,178 |
| Mar 30, 2026 | 19.64 | 19.68 | 19.61 | 19.63 | 19.63 | -0.18% | 68,148 |
| Mar 27, 2026 | 19.74 | 19.74 | 19.63 | 19.67 | 19.67 | -0.38% | 61,026 |
| Mar 26, 2026 | 19.81 | 19.87 | 19.67 | 19.74 | 19.74 | -0.63% | 96,492 |
| Mar 25, 2026 | 19.75 | 19.88 | 19.75 | 19.87 | 19.87 | 0.84% | 805,498 |
| Mar 24, 2026 | 19.77 | 19.77 | 19.68 | 19.70 | 19.70 | -0.40% | 89,322 |
| Mar 23, 2026 | 19.72 | 19.80 | 19.70 | 19.78 | 19.78 | 0.61% | 284,537 |
| Mar 20, 2026 | 19.83 | 19.84 | 19.60 | 19.66 | 19.66 | -0.96% | 129,631 |
| Mar 19, 2026 | 19.80 | 19.89 | 19.77 | 19.85 | 19.85 | -0.10% | 552,861 |
| Mar 18, 2026 | 19.93 | 20.06 | 19.81 | 19.87 | 19.87 | -0.30% | 627,855 |
| Mar 17, 2026 | 19.91 | 20.02 | 19.90 | 19.93 | 19.93 | 0.30% | 142,608 |
| Mar 16, 2026 | 19.95 | 19.97 | 19.87 | 19.87 | 19.87 | -0.15% | 526,722 |
| Mar 13, 2026 | 19.98 | 20.11 | 19.85 | 19.90 | 19.90 | -0.15% | 631,770 |
| Mar 12, 2026 | 19.97 | 20.03 | 19.86 | 19.93 | 19.93 | -0.15% | 335,023 |
| Mar 11, 2026 | 20.06 | 20.14 | 19.91 | 19.96 | 19.96 | -0.40% | 185,152 |
| Mar 10, 2026 | 19.99 | 20.04 | 19.92 | 20.04 | 20.04 | 0.50% | 234,080 |
| Mar 9, 2026 | 19.86 | 19.98 | 19.86 | 19.94 | 19.94 | -0.25% | 147,348 |
| Mar 6, 2026 | 20.01 | 20.01 | 19.90 | 19.99 | 19.99 | -0.25% | 441,062 |
| Mar 5, 2026 | 20.11 | 20.18 | 20.00 | 20.04 | 20.04 | -0.40% | 169,964 |
| Mar 4, 2026 | 20.04 | 20.12 | 20.03 | 20.12 | 20.12 | 0.45% | 810,647 |
| Mar 3, 2026 | 19.99 | 20.11 | 19.87 | 20.03 | 20.03 | -0.40% | 149,684 |
| Mar 2, 2026 | 20.15 | 20.15 | 20.08 | 20.11 | 20.11 | -0.74% | 130,463 |
| Feb 27, 2026 | 20.24 | 20.28 | 20.23 | 20.26 | 20.16 | 0.15% | 66,193 |
| Feb 26, 2026 | 20.25 | 20.28 | 20.22 | 20.23 | 20.13 | -0.25% | 135,882 |
| Feb 25, 2026 | 20.28 | 20.34 | 20.23 | 20.28 | 20.18 | 0.25% | 88,934 |
| Feb 24, 2026 | 20.26 | 20.28 | 20.23 | 20.23 | 20.13 | -0.05% | 75,652 |
| Feb 23, 2026 | 20.25 | 20.26 | 20.23 | 20.24 | 20.14 | - | 136,821 |
| Feb 20, 2026 | 20.23 | 20.25 | 20.19 | 20.24 | 20.14 | 0.05% | 73,427 |
| Feb 19, 2026 | 20.21 | 20.24 | 20.19 | 20.23 | 20.13 | 0.10% | 91,259 |
| Feb 18, 2026 | 20.22 | 20.24 | 20.19 | 20.21 | 20.11 | - | 243,307 |
| Feb 17, 2026 | 20.19 | 20.22 | 20.14 | 20.21 | 20.11 | 0.15% | 156,670 |
| Feb 13, 2026 | 20.15 | 20.20 | 20.14 | 20.18 | 20.08 | 0.15% | 137,642 |
| Feb 12, 2026 | 20.18 | 20.25 | 20.14 | 20.15 | 20.05 | -0.05% | 125,557 |
| Feb 11, 2026 | 20.17 | 20.17 | 20.11 | 20.16 | 20.06 | 0.10% | 75,402 |
| Feb 10, 2026 | 20.14 | 20.15 | 20.12 | 20.14 | 20.04 | -0.05% | 127,018 |
| Feb 9, 2026 | 20.14 | 20.16 | 20.10 | 20.15 | 20.05 | 0.05% | 611,132 |
| Feb 6, 2026 | 20.14 | 20.16 | 20.10 | 20.14 | 20.04 | 0.20% | 310,288 |
| Feb 5, 2026 | 20.10 | 20.11 | 20.08 | 20.10 | 20.00 | 0.15% | 188,934 |
| Feb 4, 2026 | 20.12 | 20.13 | 20.07 | 20.07 | 19.97 | -0.15% | 429,741 |
| Feb 3, 2026 | 20.12 | 20.12 | 20.05 | 20.10 | 20.00 | - | 105,491 |
| Feb 2, 2026 | 20.09 | 20.18 | 20.06 | 20.10 | 20.00 | -0.45% | 131,327 |
| Jan 30, 2026 | 20.18 | 20.22 | 20.18 | 20.19 | 19.98 | 0.05% | 171,425 |
| Jan 29, 2026 | 20.19 | 20.19 | 20.13 | 20.18 | 19.97 | -0.05% | 164,621 |
| Jan 28, 2026 | 20.16 | 20.19 | 20.16 | 20.19 | 19.98 | - | 126,419 |
| Jan 27, 2026 | 20.19 | 20.19 | 20.16 | 20.19 | 19.98 | 0.05% | 97,645 |
| Jan 26, 2026 | 20.18 | 20.18 | 20.15 | 20.18 | 19.97 | 0.10% | 160,960 |
| Jan 23, 2026 | 20.12 | 20.16 | 20.12 | 20.16 | 19.95 | 0.20% | 123,743 |
| Jan 22, 2026 | 20.14 | 20.16 | 20.11 | 20.12 | 19.91 | 0.15% | 144,206 |
| Jan 21, 2026 | 20.08 | 20.14 | 20.05 | 20.09 | 19.88 | 0.20% | 165,652 |