Skip to main content
VanEck Emerging Markets High Yield Bond ETF (HYEM)
NYSEARCA: HYEM · Real-Time Price · USD
19.73
+0.18 (0.92%)
Nov 20, 2024, 4:00 PM EST - Market closed

HYEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202419.5619.7819.4919.7319.730.92%43,284
Nov 19, 202419.5919.7919.5119.5519.55-0.56%293,956
Nov 18, 202419.5819.7119.4619.6619.660.51%68,969
Nov 15, 202419.6419.7219.4719.5619.56-0.46%1,027,027
Nov 14, 202419.7019.7519.6419.6519.65-0.46%67,445
Nov 13, 202419.7119.7419.6319.7419.740.20%40,324
Nov 12, 202419.7019.7519.6619.7019.70-0.05%254,525
Nov 11, 202419.6519.7519.6519.7119.71-0.10%197,658
Nov 8, 202419.6919.7319.6619.7319.730.20%330,858
Nov 7, 202419.5419.6919.5419.6919.690.77%206,032
Nov 6, 202419.5619.5619.4619.5419.54-74,216
Nov 5, 202419.4519.5519.4319.5419.540.62%130,098
Nov 4, 202419.5819.6919.4219.4219.42-0.56%185,380
Nov 1, 202419.5819.5919.4919.5319.53-0.20%337,493
Oct 31, 202419.6119.7419.5719.5719.46-0.36%142,076
Oct 30, 202419.6719.7219.6019.6419.53-0.25%63,851
Oct 29, 202419.6219.6919.6119.6919.580.25%76,397
Oct 28, 202419.6219.6819.6119.6419.53-0.30%85,639
Oct 25, 202419.6319.7019.5219.7019.590.97%54,536
Oct 24, 202419.5919.7019.5119.5119.40-0.41%105,731
Oct 23, 202419.6519.7719.5219.5919.48-0.05%206,048
Oct 22, 202419.6419.7419.6019.6019.49-0.36%42,940
Oct 21, 202419.7819.8019.5919.6719.56-0.56%222,866
Oct 18, 202419.7919.8019.7119.7819.670.25%42,164
Oct 17, 202419.8019.8019.7019.7319.62-0.10%42,314
Oct 16, 202419.7219.7919.6819.7519.640.30%66,753
Oct 15, 202419.7719.8019.6919.6919.58-0.46%213,240
Oct 14, 202419.8019.8119.7019.7819.670.05%99,922
Oct 11, 202419.7319.7919.7119.7719.66-36,855
Oct 10, 202419.7219.8019.7019.7719.660.20%200,910
Oct 9, 202419.7219.7919.7019.7319.620.15%45,887
Oct 8, 202419.7519.8019.7019.7019.59-0.25%34,175
Oct 7, 202419.7119.7919.6719.7519.64-33,316
Oct 4, 202419.7919.8119.7219.7519.64-55,754
Oct 3, 202419.7419.8019.7419.7519.640.10%360,301
Oct 2, 202419.7019.7919.6919.7319.620.05%55,549
Oct 1, 202419.7919.8019.7019.7219.61-0.85%128,562
Sep 30, 202419.8419.9219.8019.8919.680.20%103,036
Sep 27, 202419.8019.9119.8019.8519.640.15%46,181
Sep 26, 202419.8119.8619.7819.8219.610.15%106,473
Sep 25, 202419.7719.8019.7319.7919.580.25%77,873
Sep 24, 202419.7319.8019.6319.7419.53-0.10%49,944
Sep 23, 202419.7519.7919.6319.7619.55-42,011
Sep 20, 202419.7519.7919.7019.7619.55-690,671
Sep 19, 202419.7219.7719.6819.7619.550.30%27,764
Sep 18, 202419.6619.7319.5519.7019.490.31%51,472
Sep 17, 202419.6519.6519.5919.6419.430.15%37,229
Sep 16, 202419.6019.6619.5519.6119.400.05%62,056
Sep 13, 202419.5419.6019.5119.6019.390.20%37,017
Sep 12, 202419.5319.5919.5019.5619.35-0.05%51,466
Sep 11, 202419.5719.5819.4419.5719.36-0.15%38,958
Sep 10, 202419.5519.6019.4019.6019.390.26%96,474
Sep 9, 202419.5019.5819.4119.5519.340.51%45,057
Sep 6, 202419.5619.5719.4119.4519.24-0.56%85,382
Sep 5, 202419.4919.6219.4219.5619.350.10%156,364
Sep 4, 202419.4019.5919.4019.5419.330.57%161,709
Sep 3, 202419.5119.5919.4119.4319.22-1.12%239,891
Aug 30, 202419.6419.6819.5519.6519.340.36%31,873
Aug 29, 202419.5519.6919.5519.5819.27-60,263
Aug 28, 202419.6219.6219.5319.5819.27-0.05%64,060
Aug 27, 202419.5819.6519.4819.5919.280.15%170,761
Aug 26, 202419.6419.6519.5619.5619.25-0.05%161,340
Aug 23, 202419.5419.6319.4419.5719.260.15%64,583
Aug 22, 202419.5919.5919.4819.5419.23-0.10%125,671
Aug 21, 202419.5819.5819.4419.5619.25-0.15%80,577
Aug 20, 202419.5019.5919.4819.5919.280.56%175,490
Aug 19, 202419.4119.5719.4019.4819.17-0.61%177,501
Aug 16, 202419.4419.6019.3619.6019.290.77%49,337
Aug 15, 202419.4519.4619.3819.4519.140.05%52,275
Aug 14, 202419.3619.5119.3619.4419.130.47%42,478
Aug 13, 202419.3319.4019.3219.3519.05-43,105
Aug 12, 202419.3619.3819.3219.3519.050.16%44,507
Aug 9, 202419.3119.3919.3019.3219.020.14%35,147
Aug 8, 202419.2719.3319.2119.2918.990.38%58,241
Aug 7, 202419.2619.3119.2119.2218.92-0.57%62,499
Aug 6, 202419.2019.3319.1319.3319.031.20%113,578
Aug 5, 202419.1719.3219.0919.1018.80-1.09%89,688
Aug 2, 202419.3219.3319.2419.3119.01-0.21%67,320
Aug 1, 202419.3719.3919.2619.3519.05-0.51%230,561
Jul 31, 202419.4419.4519.4119.4519.040.21%54,747
Jul 30, 202419.4519.4519.3819.4119.00-74,486
Jul 29, 202419.3919.4319.3919.4119.000.05%49,617
Jul 26, 202419.3919.4019.3819.4018.990.31%37,948
Jul 25, 202419.3719.3819.3319.3418.93-31,672
Jul 24, 202419.3619.3819.3119.3418.93-0.05%35,787
Jul 23, 202419.3419.3719.3419.3518.940.10%47,684
Jul 22, 202419.3119.3819.2919.3318.920.27%56,873
Jul 19, 202419.3119.3119.2619.2818.870.08%22,102
Jul 18, 202419.2719.3119.2619.2618.860.02%43,203
Jul 17, 202419.3219.3319.2519.2618.85-0.10%66,200
Jul 16, 202419.3219.3419.2819.2818.87-0.10%49,635
Jul 15, 202419.3119.3619.2619.3018.890.16%169,355
Jul 12, 202419.2919.3519.2719.2718.86-0.05%126,000
Jul 11, 202419.2819.3019.2019.2818.870.21%55,720
Jul 10, 202419.2019.2519.1719.2418.840.23%59,359
Jul 9, 202419.2319.2319.1919.2018.79-0.18%23,916
Jul 8, 202419.2819.2819.1919.2318.83-0.36%82,909
Jul 5, 202419.1719.3019.1519.3018.890.73%58,236
Jul 3, 202419.0719.1619.0719.1618.760.26%42,422
Jul 2, 202419.0819.1119.0419.1118.710.16%33,476