VanEck Emerging Markets High Yield Bond ETF (HYEM)
NYSEARCA: HYEM · Real-Time Price · USD
19.92
+0.03 (0.15%)
At close: Jul 29, 2025, 4:00 PM
19.92
0.00 (0.00%)
After-hours: Jul 29, 2025, 4:10 PM EDT
HYEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 19.90 | 19.90 | 19.86 | 19.90 | - | 0.05% | 7,975 |
| Jul 28, 2025 | 19.90 | 19.90 | 19.85 | 19.89 | 19.89 | 0.03% | 61,561 |
| Jul 25, 2025 | 19.88 | 19.89 | 19.84 | 19.89 | 19.89 | 0.13% | 53,491 |
| Jul 24, 2025 | 19.87 | 19.87 | 19.83 | 19.86 | 19.86 | -0.05% | 33,546 |
| Jul 23, 2025 | 19.89 | 19.89 | 19.82 | 19.87 | 19.87 | 0.05% | 59,946 |
| Jul 22, 2025 | 19.84 | 19.86 | 19.80 | 19.86 | 19.86 | 0.20% | 64,811 |
| Jul 21, 2025 | 19.81 | 19.84 | 19.76 | 19.82 | 19.82 | 0.10% | 67,163 |
| Jul 18, 2025 | 19.79 | 19.80 | 19.76 | 19.80 | 19.80 | 0.15% | 52,236 |
| Jul 17, 2025 | 19.75 | 19.77 | 19.72 | 19.77 | 19.77 | 0.05% | 62,980 |
| Jul 16, 2025 | 19.76 | 19.76 | 19.69 | 19.76 | 19.76 | 0.25% | 62,725 |
| Jul 15, 2025 | 19.78 | 19.78 | 19.69 | 19.71 | 19.71 | -0.15% | 164,400 |
| Jul 14, 2025 | 19.75 | 19.80 | 19.72 | 19.74 | 19.74 | -0.05% | 660,011 |
| Jul 11, 2025 | 19.73 | 19.79 | 19.71 | 19.75 | 19.75 | 0.05% | 74,788 |
| Jul 10, 2025 | 19.76 | 19.77 | 19.70 | 19.74 | 19.74 | -0.15% | 63,079 |
| Jul 9, 2025 | 19.74 | 19.77 | 19.68 | 19.77 | 19.77 | 0.36% | 216,481 |
| Jul 8, 2025 | 19.73 | 19.78 | 19.67 | 19.70 | 19.70 | - | 75,947 |
| Jul 7, 2025 | 19.76 | 19.76 | 19.68 | 19.70 | 19.70 | -0.20% | 340,934 |
| Jul 3, 2025 | 19.69 | 19.77 | 19.67 | 19.74 | 19.74 | 0.10% | 54,853 |
| Jul 2, 2025 | 19.73 | 19.74 | 19.68 | 19.72 | 19.72 | - | 139,115 |
| Jul 1, 2025 | 19.71 | 19.74 | 19.64 | 19.72 | 19.72 | -0.50% | 99,406 |
| Jun 30, 2025 | 19.79 | 19.83 | 19.77 | 19.82 | 19.72 | 0.25% | 125,604 |
| Jun 27, 2025 | 19.82 | 19.82 | 19.70 | 19.77 | 19.67 | -0.05% | 127,146 |
| Jun 26, 2025 | 19.74 | 19.80 | 19.72 | 19.78 | 19.68 | 0.25% | 91,612 |
| Jun 25, 2025 | 19.71 | 19.74 | 19.68 | 19.73 | 19.63 | 0.15% | 97,360 |
| Jun 24, 2025 | 19.69 | 19.75 | 19.66 | 19.70 | 19.60 | 0.05% | 92,654 |
| Jun 23, 2025 | 19.67 | 19.71 | 19.63 | 19.69 | 19.59 | 0.20% | 75,660 |
| Jun 20, 2025 | 19.66 | 19.69 | 19.61 | 19.65 | 19.55 | 0.20% | 96,360 |
| Jun 18, 2025 | 19.62 | 19.68 | 19.60 | 19.61 | 19.51 | - | 138,552 |
| Jun 17, 2025 | 19.68 | 19.68 | 19.59 | 19.61 | 19.51 | -0.25% | 205,974 |
| Jun 16, 2025 | 19.67 | 19.67 | 19.60 | 19.66 | 19.56 | -0.05% | 50,838 |
| Jun 13, 2025 | 19.63 | 19.67 | 19.58 | 19.67 | 19.57 | 0.15% | 104,749 |
| Jun 12, 2025 | 19.65 | 19.70 | 19.61 | 19.64 | 19.54 | 0.15% | 715,890 |
| Jun 11, 2025 | 19.59 | 19.67 | 19.56 | 19.61 | 19.51 | 0.46% | 104,939 |
| Jun 10, 2025 | 19.56 | 19.63 | 19.52 | 19.52 | 19.42 | 0.15% | 244,699 |
| Jun 9, 2025 | 19.53 | 19.61 | 19.49 | 19.49 | 19.39 | -0.20% | 66,367 |
| Jun 6, 2025 | 19.59 | 19.61 | 19.48 | 19.53 | 19.43 | -0.15% | 49,989 |
| Jun 5, 2025 | 19.52 | 19.61 | 19.43 | 19.56 | 19.46 | 0.31% | 160,142 |
| Jun 4, 2025 | 19.54 | 19.58 | 19.49 | 19.50 | 19.40 | 0.10% | 97,829 |
| Jun 3, 2025 | 19.48 | 19.57 | 19.48 | 19.48 | 19.38 | 0.05% | 226,041 |
| Jun 2, 2025 | 19.50 | 19.52 | 19.40 | 19.47 | 19.37 | -0.56% | 139,111 |
| May 30, 2025 | 19.54 | 19.62 | 19.50 | 19.58 | 19.37 | 0.31% | 532,983 |
| May 29, 2025 | 19.58 | 19.62 | 19.50 | 19.52 | 19.31 | -0.41% | 32,112 |
| May 28, 2025 | 19.63 | 19.63 | 19.49 | 19.60 | 19.39 | -0.15% | 57,248 |
| May 27, 2025 | 19.52 | 19.63 | 19.52 | 19.63 | 19.42 | 0.56% | 85,107 |
| May 23, 2025 | 19.48 | 19.53 | 19.46 | 19.52 | 19.31 | 0.15% | 79,950 |
| May 22, 2025 | 19.49 | 19.53 | 19.42 | 19.49 | 19.28 | 0.21% | 128,290 |
| May 21, 2025 | 19.51 | 19.57 | 19.38 | 19.45 | 19.24 | -0.77% | 108,221 |
| May 20, 2025 | 19.56 | 19.61 | 19.51 | 19.60 | 19.39 | 0.46% | 83,603 |
| May 19, 2025 | 19.54 | 19.63 | 19.40 | 19.51 | 19.30 | -0.36% | 52,688 |
| May 16, 2025 | 19.53 | 19.62 | 19.48 | 19.58 | 19.37 | 0.46% | 71,498 |