VanEck Emerging Markets High Yield Bond ETF (HYEM)
NYSEARCA: HYEM · Real-Time Price · USD
19.93
-0.09 (-0.45%)
Nov 3, 2025, 4:00 PM EST - Market closed
HYEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 20.00 | 20.00 | 19.89 | 19.93 | 19.93 | -0.45% | 196,582 |
| Oct 31, 2025 | 20.09 | 20.10 | 20.02 | 20.02 | 19.90 | -0.30% | 88,900 |
| Oct 30, 2025 | 20.06 | 20.09 | 20.01 | 20.08 | 19.96 | - | 118,893 |
| Oct 29, 2025 | 20.09 | 20.10 | 20.03 | 20.08 | 19.96 | -0.05% | 79,159 |
| Oct 28, 2025 | 20.04 | 20.09 | 20.03 | 20.09 | 19.97 | 0.10% | 74,701 |
| Oct 27, 2025 | 19.98 | 20.08 | 19.98 | 20.07 | 19.95 | 0.70% | 88,802 |
| Oct 24, 2025 | 19.91 | 19.98 | 19.91 | 19.93 | 19.81 | - | 58,560 |
| Oct 23, 2025 | 19.93 | 20.00 | 19.88 | 19.93 | 19.81 | -0.10% | 62,720 |
| Oct 22, 2025 | 19.98 | 20.00 | 19.88 | 19.95 | 19.83 | 0.08% | 181,403 |
| Oct 21, 2025 | 19.94 | 20.00 | 19.91 | 19.94 | 19.82 | -0.08% | 67,692 |
| Oct 20, 2025 | 19.89 | 20.03 | 19.88 | 19.95 | 19.83 | 0.35% | 143,662 |
| Oct 17, 2025 | 19.88 | 19.94 | 19.81 | 19.88 | 19.76 | -0.05% | 109,029 |
| Oct 16, 2025 | 19.91 | 19.91 | 19.82 | 19.89 | 19.77 | 0.25% | 279,381 |
| Oct 15, 2025 | 19.88 | 19.98 | 19.77 | 19.84 | 19.72 | 0.25% | 210,149 |
| Oct 14, 2025 | 19.81 | 19.83 | 19.74 | 19.79 | 19.67 | -0.10% | 550,424 |
| Oct 13, 2025 | 19.87 | 19.89 | 19.79 | 19.81 | 19.69 | 0.15% | 184,549 |
| Oct 10, 2025 | 19.97 | 19.97 | 19.78 | 19.78 | 19.67 | -1.05% | 315,860 |
| Oct 9, 2025 | 19.98 | 19.99 | 19.91 | 19.99 | 19.87 | 0.05% | 64,116 |
| Oct 8, 2025 | 19.98 | 19.99 | 19.91 | 19.98 | 19.86 | - | 87,477 |
| Oct 7, 2025 | 20.01 | 20.01 | 19.92 | 19.98 | 19.86 | -0.15% | 102,498 |
| Oct 6, 2025 | 19.96 | 20.01 | 19.94 | 20.01 | 19.89 | 0.45% | 115,547 |
| Oct 3, 2025 | 19.98 | 19.99 | 19.92 | 19.92 | 19.80 | -0.20% | 65,633 |
| Oct 2, 2025 | 19.97 | 20.04 | 19.92 | 19.96 | 19.84 | -0.20% | 106,784 |
| Oct 1, 2025 | 19.99 | 20.00 | 19.91 | 20.00 | 19.88 | -0.25% | 56,575 |
| Sep 30, 2025 | 20.04 | 20.08 | 20.04 | 20.05 | 19.83 | -0.20% | 72,904 |
| Sep 29, 2025 | 20.04 | 20.11 | 20.04 | 20.09 | 19.87 | -0.35% | 59,337 |
| Sep 26, 2025 | 20.15 | 20.16 | 20.06 | 20.16 | 19.94 | 0.25% | 57,021 |
| Sep 25, 2025 | 20.14 | 20.17 | 20.08 | 20.11 | 19.89 | -0.25% | 81,671 |
| Sep 24, 2025 | 20.17 | 20.18 | 20.12 | 20.16 | 19.94 | 0.25% | 45,628 |
| Sep 23, 2025 | 20.16 | 20.18 | 20.11 | 20.11 | 19.89 | -0.10% | 86,351 |
| Sep 22, 2025 | 20.12 | 20.16 | 20.12 | 20.13 | 19.91 | -0.10% | 56,805 |
| Sep 19, 2025 | 20.17 | 20.19 | 20.10 | 20.15 | 19.93 | -0.25% | 218,999 |
| Sep 18, 2025 | 20.20 | 20.20 | 20.11 | 20.20 | 19.98 | 0.05% | 68,686 |
| Sep 17, 2025 | 20.11 | 20.19 | 20.11 | 20.19 | 19.97 | 0.20% | 61,809 |
| Sep 16, 2025 | 20.18 | 20.18 | 20.13 | 20.15 | 19.93 | 0.04% | 72,607 |
| Sep 15, 2025 | 20.12 | 20.17 | 20.11 | 20.14 | 19.92 | 0.10% | 97,935 |
| Sep 12, 2025 | 20.16 | 20.16 | 20.12 | 20.12 | 19.90 | -0.20% | 73,321 |
| Sep 11, 2025 | 20.10 | 20.16 | 20.10 | 20.16 | 19.94 | 0.35% | 105,804 |
| Sep 10, 2025 | 20.07 | 20.09 | 20.07 | 20.09 | 19.87 | 0.35% | 44,654 |
| Sep 9, 2025 | 20.02 | 20.08 | 20.00 | 20.02 | 19.80 | -0.40% | 66,221 |
| Sep 8, 2025 | 20.11 | 20.11 | 20.03 | 20.10 | 19.88 | - | 93,603 |
| Sep 5, 2025 | 20.10 | 20.11 | 20.04 | 20.10 | 19.88 | 0.15% | 69,135 |
| Sep 4, 2025 | 20.03 | 20.07 | 19.99 | 20.07 | 19.85 | 0.35% | 104,466 |
| Sep 3, 2025 | 20.00 | 20.03 | 19.96 | 20.00 | 19.78 | 0.30% | 288,894 |
| Sep 2, 2025 | 19.91 | 20.02 | 19.91 | 19.94 | 19.72 | -1.09% | 189,630 |
| Aug 29, 2025 | 20.07 | 20.16 | 20.03 | 20.16 | 19.83 | 0.50% | 130,789 |
| Aug 28, 2025 | 20.08 | 20.12 | 20.03 | 20.06 | 19.73 | -0.30% | 93,361 |
| Aug 27, 2025 | 20.07 | 20.12 | 20.01 | 20.12 | 19.79 | 0.25% | 60,439 |
| Aug 26, 2025 | 20.06 | 20.07 | 20.00 | 20.07 | 19.74 | - | 58,273 |
| Aug 25, 2025 | 20.09 | 20.09 | 20.00 | 20.07 | 19.74 | -0.20% | 127,718 |