Skip to main content
VanEck Emerging Markets High Yield Bond ETF (HYEM)
NYSEARCA: HYEM · Real-Time Price · USD
19.34
+0.26 (1.36%)
Apr 24, 2025, 4:00 PM EDT - Market closed

HYEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202519.2119.4119.2119.3819.381.57%158,954
Apr 23, 202519.3319.4119.0819.0819.08-0.63%129,770
Apr 22, 202519.1219.2019.1119.2019.201.27%166,565
Apr 21, 202519.1219.2018.8818.9618.96-0.94%348,510
Apr 17, 202519.1919.2119.0419.1419.140.37%1,244,326
Apr 16, 202519.0819.2518.8519.0719.07-0.10%299,972
Apr 15, 202519.0619.1818.9519.0919.090.05%83,476
Apr 14, 202519.0819.0818.5719.0819.080.58%85,563
Apr 11, 202518.8818.9818.6318.9718.971.34%100,564
Apr 10, 202519.0419.0618.6118.7218.72-1.99%103,254
Apr 9, 202518.6019.1318.4319.1019.102.41%205,524
Apr 8, 202518.9219.0718.4318.6518.65-0.85%927,775
Apr 7, 202518.8019.1018.6518.8118.81-0.69%333,608
Apr 4, 202519.2719.3818.5318.9418.94-2.42%1,174,988
Apr 3, 202519.5119.5219.4019.4119.41-0.97%153,328
Apr 2, 202519.5519.6219.5419.6019.600.41%138,299
Apr 1, 202519.5819.5919.5219.5219.52-0.66%483,086
Mar 31, 202519.6819.6919.6119.6519.53-0.05%107,356
Mar 28, 202519.7019.7019.6519.6619.540.05%141,095
Mar 27, 202519.7019.7219.6519.6519.53-0.15%63,076
Mar 26, 202519.7619.7719.6519.6819.56-0.46%142,889
Mar 25, 202519.7419.7719.6919.7719.650.30%60,361
Mar 24, 202519.6919.7519.6919.7119.590.20%41,948
Mar 21, 202519.7319.7719.6119.6719.55-0.30%160,095
Mar 20, 202519.7419.7919.6119.7319.61-0.20%71,782
Mar 19, 202519.6819.7719.6419.7719.650.36%83,948
Mar 18, 202519.7219.7219.6319.7019.58-0.10%132,703
Mar 17, 202519.7219.7719.6519.7219.600.05%101,336
Mar 14, 202519.6719.7119.6019.7119.590.36%234,283
Mar 13, 202519.6519.7819.5719.6419.52-0.05%341,935
Mar 12, 202519.7019.7319.6219.6519.530.20%144,231
Mar 11, 202519.7019.7519.5619.6119.49-0.25%200,698
Mar 10, 202519.7019.7119.6319.6619.54-0.46%176,960
Mar 7, 202519.6719.7519.6419.7519.630.51%121,273
Mar 6, 202519.7019.7519.6319.6519.53-0.30%192,405
Mar 5, 202519.6519.8019.6519.7119.590.25%202,129
Mar 4, 202519.7819.8719.6519.6619.54-0.25%215,599
Mar 3, 202519.8419.8919.7019.7119.59-0.95%181,470
Feb 28, 202519.8419.9019.7819.9019.680.66%271,430
Feb 27, 202519.8319.8919.7719.7719.55-0.45%231,342
Feb 26, 202519.8019.8919.7519.8619.640.30%141,527
Feb 25, 202519.8019.8219.7519.8019.58-0.15%256,505
Feb 24, 202519.8419.8919.7419.8319.610.20%2,610,380
Feb 21, 202519.8419.8919.7819.7919.57-0.15%70,123
Feb 20, 202519.7919.8819.7519.8219.600.08%78,656
Feb 19, 202519.8519.8819.7819.8119.58-0.08%463,893
Feb 18, 202519.8519.9019.8019.8219.60-71,615
Feb 14, 202519.8319.8619.7619.8219.600.15%75,883
Feb 13, 202519.7519.8319.6919.7919.570.35%215,638
Feb 12, 202519.7319.8119.6619.7219.500.25%92,728