Skip to main content
VanEck Emerging Markets High Yield Bond ETF (HYEM)
NYSEARCA: HYEM · Real-Time Price · USD
19.57
-0.07 (-0.36%)
Oct 31, 2024, 4:00 PM EDT - Market closed

HYEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202419.6119.7419.5719.5719.57-0.36%142,076
Oct 30, 202419.6719.7219.6019.6419.64-0.25%63,900
Oct 29, 202419.6219.6919.6119.6919.690.25%76,400
Oct 28, 202419.6219.6819.6119.6419.64-0.30%85,639
Oct 25, 202419.6319.7019.5219.7019.700.97%54,536
Oct 24, 202419.5919.7019.5119.5119.51-0.41%105,731
Oct 23, 202419.6519.7719.5219.5919.59-0.05%206,048
Oct 22, 202419.6419.7419.6019.6019.60-0.36%42,940
Oct 21, 202419.7819.8019.5919.6719.67-0.56%222,900
Oct 18, 202419.7919.8019.7119.7819.780.25%42,200
Oct 17, 202419.8019.8019.7019.7319.73-0.10%42,314
Oct 16, 202419.7219.7919.6819.7519.750.30%66,800
Oct 15, 202419.7719.8019.6919.6919.69-0.46%213,240
Oct 14, 202419.8019.8119.7019.7819.780.05%99,922
Oct 11, 202419.7319.7919.7119.7719.77-36,900
Oct 10, 202419.7219.8019.7019.7719.770.20%200,910
Oct 9, 202419.7219.7919.7019.7319.730.15%45,900
Oct 8, 202419.7519.8019.7019.7019.70-0.25%34,200
Oct 7, 202419.7119.7919.6719.7519.75-33,316
Oct 4, 202419.7919.8119.7219.7519.75-55,800
Oct 3, 202419.7419.8019.7419.7519.750.10%360,301
Oct 2, 202419.7019.7919.6919.7319.730.05%55,549
Oct 1, 202419.7919.8019.7019.7219.72-0.85%128,600
Sep 30, 202419.8419.9219.8019.8919.790.20%103,036
Sep 27, 202419.8019.9119.8019.8519.750.15%46,200
Sep 26, 202419.8119.8619.7819.8219.720.15%106,500
Sep 25, 202419.7719.8019.7319.7919.690.25%77,900
Sep 24, 202419.7319.8019.6319.7419.64-0.10%49,944
Sep 23, 202419.7519.7919.6319.7619.66-42,011
Sep 20, 202419.7519.7919.7019.7619.66-690,700
Sep 19, 202419.7219.7719.6819.7619.660.30%27,800
Sep 18, 202419.6619.7319.5519.7019.600.31%51,500
Sep 17, 202419.6519.6519.5919.6419.540.15%37,229
Sep 16, 202419.6019.6619.5519.6119.510.05%62,100
Sep 13, 202419.5419.6019.5119.6019.500.20%37,017
Sep 12, 202419.5319.5919.5019.5619.46-0.05%51,500
Sep 11, 202419.5719.5819.4419.5719.47-0.15%38,958
Sep 10, 202419.5519.6019.4019.6019.500.26%96,500
Sep 9, 202419.5019.5819.4119.5519.450.51%45,100
Sep 6, 202419.5619.5719.4119.4519.35-0.56%85,400
Sep 5, 202419.4919.6219.4219.5619.460.10%156,400
Sep 4, 202419.4019.5919.4019.5419.440.57%161,709
Sep 3, 202419.5119.5919.4119.4319.33-1.12%239,900
Aug 30, 202419.6419.6819.5519.6519.450.36%31,873
Aug 29, 202419.5519.6919.5519.5819.38-60,263
Aug 28, 202419.6219.6219.5319.5819.38-0.05%64,060
Aug 27, 202419.5819.6519.4819.5919.390.15%170,800
Aug 26, 202419.6419.6519.5619.5619.36-0.05%161,340
Aug 23, 202419.5419.6319.4419.5719.370.15%64,600
Aug 22, 202419.5919.5919.4819.5419.34-0.10%125,700
Aug 21, 202419.5819.5819.4419.5619.36-0.15%80,600
Aug 20, 202419.5019.5919.4819.5919.390.56%175,500
Aug 19, 202419.4119.5719.4019.4819.28-0.61%177,501
Aug 16, 202419.4419.6019.3619.6019.400.77%49,337
Aug 15, 202419.4519.4619.3819.4519.250.05%52,300
Aug 14, 202419.3619.5119.3619.4419.240.47%42,500
Aug 13, 202419.3319.4019.3219.3519.15-43,105
Aug 12, 202419.3619.3819.3219.3519.150.16%44,507
Aug 9, 202419.3119.3919.3019.3219.120.16%35,147
Aug 8, 202419.2719.3319.2119.2919.100.36%58,241
Aug 7, 202419.2619.3119.2119.2219.03-0.57%62,500
Aug 6, 202419.2019.3319.1319.3319.131.20%113,600
Aug 5, 202419.1719.3219.0919.1018.91-1.09%89,700
Aug 2, 202419.3219.3319.2419.3119.11-0.21%67,320
Aug 1, 202419.3719.3919.2619.3519.15-0.51%230,600
Jul 31, 202419.4419.4519.4119.4519.150.21%54,747
Jul 30, 202419.4519.4519.3819.4119.11-74,500
Jul 29, 202419.3919.4319.3919.4119.110.05%49,617
Jul 26, 202419.3919.4019.3819.4019.100.31%37,948
Jul 25, 202419.3719.3819.3319.3419.04-31,700
Jul 24, 202419.3619.3819.3119.3419.04-0.05%35,800
Jul 23, 202419.3419.3719.3419.3519.050.10%47,700
Jul 22, 202419.3119.3819.2919.3319.030.26%56,900
Jul 19, 202419.3119.3119.2619.2818.980.10%22,102
Jul 18, 202419.2719.3119.2619.2618.96-43,203
Jul 17, 202419.3219.3319.2519.2618.96-0.10%66,200
Jul 16, 202419.3219.3419.2819.2818.98-0.10%49,635
Jul 15, 202419.3119.3619.2619.3019.000.16%169,400
Jul 12, 202419.2919.3519.2719.2718.97-0.05%126,000
Jul 11, 202419.2819.3019.2019.2818.980.21%55,720
Jul 10, 202419.2019.2519.1719.2418.940.21%59,400
Jul 9, 202419.2319.2319.1819.2018.90-0.16%23,916
Jul 8, 202419.2819.2819.1919.2318.93-0.36%82,909
Jul 5, 202419.1719.3019.1519.3019.000.73%58,236
Jul 3, 202419.0719.1619.0719.1618.860.26%42,422
Jul 2, 202419.0819.1119.0419.1118.810.16%33,500
Jul 1, 202419.1619.1619.0019.0818.78-0.31%366,514
Jun 28, 202419.2319.2319.1419.1418.74-0.42%51,400
Jun 27, 202419.1419.2219.1419.2218.820.21%18,507
Jun 26, 202419.2219.2219.1419.1818.78-0.62%62,500
Jun 25, 202419.1919.3019.1919.3018.900.47%42,924
Jun 24, 202419.1819.2219.1819.2118.810.05%63,819
Jun 21, 202419.1819.2019.1719.2018.800.05%36,100
Jun 20, 202419.1819.1919.1419.1918.790.21%66,100
Jun 18, 202419.1119.2019.1119.1518.75-92,819
Jun 17, 202419.1619.1619.0919.1518.750.10%44,600
Jun 14, 202419.1319.1619.1219.1318.73-0.10%93,100
Jun 13, 202419.1419.1619.1019.1518.750.21%35,700
Jun 12, 202419.1919.1919.0919.1118.710.31%66,838
Jun 11, 202419.0319.0919.0319.0518.65-0.10%45,404