Skip to main content
VanEck Emerging Markets High Yield Bond ETF (HYEM)
NYSEARCA: HYEM · Real-Time Price · USD
19.47
+0.03 (0.15%)
Dec 31, 2024, 4:00 PM EST - Market closed

HYEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202419.5319.5719.4019.4719.470.15%462,180
Dec 30, 202419.4519.5819.4419.4419.44-0.05%103,962
Dec 27, 202419.5419.5419.3619.4519.45-0.82%147,853
Dec 26, 202419.6619.7419.5719.6119.49-0.46%72,322
Dec 24, 202419.5719.7019.4719.7019.581.08%48,832
Dec 23, 202419.5819.6419.4519.4919.37-0.51%184,202
Dec 20, 202419.5019.6919.4519.5919.470.46%199,398
Dec 19, 202419.5219.6519.4119.5019.38-0.05%299,394
Dec 18, 202419.6919.7519.5119.5119.39-1.22%48,620
Dec 17, 202419.7119.7519.6519.7519.630.15%77,250
Dec 16, 202419.6819.7419.6519.7219.600.36%61,859
Dec 13, 202419.7019.7219.6019.6519.53-0.10%160,829
Dec 12, 202419.7019.7519.5919.6719.55-0.15%160,184
Dec 11, 202419.6619.7019.5919.7019.580.36%166,124
Dec 10, 202419.7219.7219.5719.6319.51-0.10%66,734
Dec 9, 202419.6619.7019.5819.6519.53-0.05%93,912
Dec 6, 202419.6719.6919.5719.6619.54-0.05%105,302
Dec 5, 202419.6419.6819.5319.6719.550.15%41,024
Dec 4, 202419.6619.6719.5619.6419.52-0.05%81,099
Dec 3, 202419.6219.6919.5319.6519.530.31%111,340
Dec 2, 202419.6219.6919.5119.5919.47-0.71%252,036
Nov 29, 202419.6919.7519.5619.7319.510.20%556,605
Nov 27, 202419.6719.7419.5519.6919.470.25%51,589
Nov 26, 202419.6819.6819.5219.6419.42-0.05%70,135
Nov 25, 202419.6719.6919.5519.6519.430.41%42,484
Nov 22, 202419.6319.7019.5619.5719.35-0.25%53,171
Nov 21, 202419.6419.7419.4819.6219.40-0.56%40,329
Nov 20, 202419.5619.7819.4919.7319.510.92%43,284
Nov 19, 202419.5919.7919.5119.5519.33-0.56%293,956
Nov 18, 202419.5819.7119.4619.6619.440.51%68,969
Nov 15, 202419.6419.7219.4719.5619.34-0.46%1,027,027
Nov 14, 202419.7019.7519.6419.6519.43-0.46%67,445
Nov 13, 202419.7119.7419.6319.7419.520.20%40,324
Nov 12, 202419.7019.7519.6619.7019.48-0.05%254,525
Nov 11, 202419.6519.7519.6519.7119.49-0.10%197,658
Nov 8, 202419.6919.7319.6619.7319.510.20%330,858
Nov 7, 202419.5419.6919.5419.6919.470.77%206,032
Nov 6, 202419.5619.5619.4619.5419.32-74,216
Nov 5, 202419.4519.5519.4319.5419.320.62%130,098
Nov 4, 202419.5819.6919.4219.4219.20-0.56%185,380
Nov 1, 202419.5819.5919.4919.5319.31-0.20%337,493
Oct 31, 202419.6119.7419.5719.5719.24-0.36%142,076
Oct 30, 202419.6719.7219.6019.6419.31-0.25%63,851
Oct 29, 202419.6219.6919.6119.6919.360.25%76,397
Oct 28, 202419.6219.6819.6119.6419.31-0.30%85,639
Oct 25, 202419.6319.7019.5219.7019.370.97%54,536
Oct 24, 202419.5919.7019.5119.5119.18-0.41%105,731
Oct 23, 202419.6519.7719.5219.5919.26-0.05%206,048
Oct 22, 202419.6419.7419.6019.6019.27-0.36%42,940
Oct 21, 202419.7819.8019.5919.6719.34-0.56%222,866
Oct 18, 202419.7919.8019.7119.7819.450.25%42,164
Oct 17, 202419.8019.8019.7019.7319.40-0.10%42,314
Oct 16, 202419.7219.7919.6819.7519.420.30%66,753
Oct 15, 202419.7719.8019.6919.6919.36-0.46%213,240
Oct 14, 202419.8019.8119.7019.7819.450.05%99,922
Oct 11, 202419.7319.7919.7119.7719.44-36,855
Oct 10, 202419.7219.8019.7019.7719.440.20%200,910
Oct 9, 202419.7219.7919.7019.7319.400.15%45,887
Oct 8, 202419.7519.8019.7019.7019.37-0.25%34,175
Oct 7, 202419.7119.7919.6719.7519.42-33,316
Oct 4, 202419.7919.8119.7219.7519.42-55,754
Oct 3, 202419.7419.8019.7419.7519.420.10%360,301
Oct 2, 202419.7019.7919.6919.7319.400.05%55,549
Oct 1, 202419.7919.8019.7019.7219.39-0.85%128,562
Sep 30, 202419.8419.9219.8019.8919.450.20%103,036
Sep 27, 202419.8019.9119.8019.8519.420.15%46,181
Sep 26, 202419.8119.8619.7819.8219.390.15%106,473
Sep 25, 202419.7719.8019.7319.7919.360.25%77,873
Sep 24, 202419.7319.8019.6319.7419.31-0.10%49,944
Sep 23, 202419.7519.7919.6319.7619.33-42,011
Sep 20, 202419.7519.7919.7019.7619.33-690,671
Sep 19, 202419.7219.7719.6819.7619.330.30%27,764
Sep 18, 202419.6619.7319.5519.7019.270.31%51,472
Sep 17, 202419.6519.6519.5919.6419.210.15%37,229
Sep 16, 202419.6019.6619.5519.6119.180.05%62,056
Sep 13, 202419.5419.6019.5119.6019.170.20%37,017
Sep 12, 202419.5319.5919.5019.5619.13-0.05%51,466
Sep 11, 202419.5719.5819.4419.5719.14-0.15%38,958
Sep 10, 202419.5519.6019.4019.6019.170.26%96,474
Sep 9, 202419.5019.5819.4119.5519.120.51%45,057
Sep 6, 202419.5619.5719.4119.4519.02-0.56%85,382
Sep 5, 202419.4919.6219.4219.5619.130.10%156,364
Sep 4, 202419.4019.5919.4019.5419.110.57%161,709
Sep 3, 202419.5119.5919.4119.4319.00-1.12%239,891
Aug 30, 202419.6419.6819.5519.6519.120.36%31,873
Aug 29, 202419.5519.6919.5519.5819.05-60,263
Aug 28, 202419.6219.6219.5319.5819.05-0.05%64,060
Aug 27, 202419.5819.6519.4819.5919.060.15%170,761
Aug 26, 202419.6419.6519.5619.5619.03-0.05%161,340
Aug 23, 202419.5419.6319.4419.5719.040.15%64,583
Aug 22, 202419.5919.5919.4819.5419.02-0.10%125,671
Aug 21, 202419.5819.5819.4419.5619.03-0.15%80,577
Aug 20, 202419.5019.5919.4819.5919.060.56%175,490
Aug 19, 202419.4119.5719.4019.4818.96-0.61%177,501
Aug 16, 202419.4419.6019.3619.6019.070.77%49,337
Aug 15, 202419.4519.4619.3819.4518.930.05%52,275
Aug 14, 202419.3619.5119.3619.4418.920.47%42,478
Aug 13, 202419.3319.4019.3219.3518.83-43,105
Aug 12, 202419.3619.3819.3219.3518.830.16%44,507
Aug 9, 202419.3119.3919.3019.3218.800.14%35,147