Skip to main content
VanEck Emerging Markets High Yield Bond ETF (HYEM)
NYSEARCA: HYEM · Real-Time Price · USD
19.79
-0.03 (-0.15%)
Feb 21, 2025, 4:00 PM EST - Market closed

HYEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202519.8419.8919.7819.7919.79-0.15%70,123
Feb 20, 202519.7919.8819.7519.8219.820.08%78,656
Feb 19, 202519.8519.8819.7819.8119.81-0.08%463,893
Feb 18, 202519.8519.9019.8019.8219.82-71,615
Feb 14, 202519.8319.8619.7619.8219.820.15%75,883
Feb 13, 202519.7519.8319.6919.7919.790.35%215,638
Feb 12, 202519.7319.8119.6619.7219.720.25%92,728
Feb 11, 202519.7719.7819.6619.6719.67-0.15%620,654
Feb 10, 202519.7819.7919.7019.7019.70-0.40%269,788
Feb 7, 202519.7819.7919.6519.7819.780.25%819,895
Feb 6, 202519.7719.7919.7319.7319.730.05%62,878
Feb 5, 202519.7119.7919.6719.7219.72-0.10%64,655
Feb 4, 202519.7219.7419.6619.7419.74-86,950
Feb 3, 202519.5519.7419.5219.7419.74-0.25%189,829
Jan 31, 202519.8119.8419.7619.7919.680.10%97,390
Jan 30, 202519.7519.8319.7419.7719.660.15%114,590
Jan 29, 202519.7819.8019.7019.7419.63-0.25%79,393
Jan 28, 202519.7719.7919.6819.7919.68-68,191
Jan 27, 202519.7719.7919.7019.7919.680.25%66,143
Jan 24, 202519.7219.8019.6419.7419.630.20%96,346
Jan 23, 202519.7319.7319.6019.7019.59-0.10%280,831
Jan 22, 202519.7519.7519.5919.7219.610.05%138,357
Jan 21, 202519.6919.7319.6719.7119.600.36%296,130
Jan 17, 202519.6419.6919.5419.6419.530.20%391,447
Jan 16, 202519.5919.6519.4819.6019.49-0.10%79,883
Jan 15, 202519.6219.6919.5819.6219.510.46%140,133
Jan 14, 202519.5619.5919.3319.5319.420.51%127,345
Jan 13, 202519.5119.6319.4319.4319.32-0.46%112,948
Jan 10, 202519.6519.6519.5019.5219.41-0.20%375,548
Jan 8, 202519.5619.6419.5019.5619.450.05%115,127
Jan 7, 202519.6019.6419.5119.5519.44-0.20%35,064
Jan 6, 202519.5719.6519.5019.5919.480.15%151,854
Jan 3, 202519.5719.6519.4519.5619.450.26%79,793
Jan 2, 202519.4919.5919.4219.5119.400.21%257,017
Dec 31, 202419.5319.5719.4019.4719.360.15%462,180
Dec 30, 202419.4519.5819.4419.4419.33-0.05%103,962
Dec 27, 202419.5419.5419.3619.4519.34-0.82%147,853
Dec 26, 202419.6619.7419.5719.6119.38-0.46%72,322
Dec 24, 202419.5719.7019.4719.7019.471.08%48,832
Dec 23, 202419.5819.6419.4519.4919.26-0.51%184,202
Dec 20, 202419.5019.6919.4519.5919.360.46%199,398
Dec 19, 202419.5219.6519.4119.5019.27-0.05%299,394
Dec 18, 202419.6919.7519.5119.5119.28-1.22%48,620
Dec 17, 202419.7119.7519.6519.7519.520.15%77,250
Dec 16, 202419.6819.7419.6519.7219.490.36%61,859
Dec 13, 202419.7019.7219.6019.6519.42-0.10%160,829
Dec 12, 202419.7019.7519.5919.6719.44-0.15%160,184
Dec 11, 202419.6619.7019.5919.7019.470.36%166,124
Dec 10, 202419.7219.7219.5719.6319.40-0.10%66,734
Dec 9, 202419.6619.7019.5819.6519.42-0.05%93,912
Dec 6, 202419.6719.6919.5719.6619.43-0.05%105,302
Dec 5, 202419.6419.6819.5319.6719.440.15%41,024
Dec 4, 202419.6619.6719.5619.6419.41-0.05%81,099
Dec 3, 202419.6219.6919.5319.6519.420.31%111,340
Dec 2, 202419.6219.6919.5119.5919.36-0.71%252,036
Nov 29, 202419.6919.7519.5619.7319.400.20%556,605
Nov 27, 202419.6719.7419.5519.6919.360.25%51,589
Nov 26, 202419.6819.6819.5219.6419.31-0.05%70,135
Nov 25, 202419.6719.6919.5519.6519.320.41%42,484
Nov 22, 202419.6319.7019.5619.5719.24-0.25%53,171
Nov 21, 202419.6419.7419.4819.6219.29-0.56%40,329
Nov 20, 202419.5619.7819.4919.7319.400.92%43,284
Nov 19, 202419.5919.7919.5119.5519.22-0.56%293,956
Nov 18, 202419.5819.7119.4619.6619.330.51%68,969
Nov 15, 202419.6419.7219.4719.5619.23-0.46%1,027,027
Nov 14, 202419.7019.7519.6419.6519.32-0.46%67,445
Nov 13, 202419.7119.7419.6319.7419.410.20%40,324
Nov 12, 202419.7019.7519.6619.7019.37-0.05%254,525
Nov 11, 202419.6519.7519.6519.7119.38-0.10%197,658
Nov 8, 202419.6919.7319.6619.7319.400.20%330,858
Nov 7, 202419.5419.6919.5419.6919.360.77%206,032
Nov 6, 202419.5619.5619.4619.5419.21-74,216
Nov 5, 202419.4519.5519.4319.5419.210.62%130,098
Nov 4, 202419.5819.6919.4219.4219.09-0.56%185,380
Nov 1, 202419.5819.5919.4919.5319.20-0.20%337,493
Oct 31, 202419.6119.7419.5719.5719.13-0.36%142,076
Oct 30, 202419.6719.7219.6019.6419.20-0.25%63,851
Oct 29, 202419.6219.6919.6119.6919.250.25%76,397
Oct 28, 202419.6219.6819.6119.6419.20-0.30%85,639
Oct 25, 202419.6319.7019.5219.7019.260.97%54,536
Oct 24, 202419.5919.7019.5119.5119.07-0.41%105,731
Oct 23, 202419.6519.7719.5219.5919.15-0.05%206,048
Oct 22, 202419.6419.7419.6019.6019.16-0.36%42,940
Oct 21, 202419.7819.8019.5919.6719.23-0.56%222,866
Oct 18, 202419.7919.8019.7119.7819.340.25%42,164
Oct 17, 202419.8019.8019.7019.7319.29-0.10%42,314
Oct 16, 202419.7219.7919.6819.7519.310.30%66,753
Oct 15, 202419.7719.8019.6919.6919.25-0.46%213,240
Oct 14, 202419.8019.8119.7019.7819.340.05%99,922
Oct 11, 202419.7319.7919.7119.7719.33-36,855
Oct 10, 202419.7219.8019.7019.7719.330.20%200,910
Oct 9, 202419.7219.7919.7019.7319.290.15%45,887
Oct 8, 202419.7519.8019.7019.7019.26-0.25%34,175
Oct 7, 202419.7119.7919.6719.7519.31-33,316
Oct 4, 202419.7919.8119.7219.7519.31-55,754
Oct 3, 202419.7419.8019.7419.7519.310.10%360,301
Oct 2, 202419.7019.7919.6919.7319.290.05%55,549
Oct 1, 202419.7919.8019.7019.7219.28-0.85%128,562
Sep 30, 202419.8419.9219.8019.8919.350.20%103,036
Sep 27, 202419.8019.9119.8019.8519.310.15%46,181