VanEck Emerging Markets High Yield Bond ETF (HYEM)
NYSEARCA: HYEM · Real-Time Price · USD
20.10
-0.01 (-0.02%)
Aug 27, 2026, 4:00 PM EDT - Market closed
HYEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 20.11 | 20.11 | 20.07 | 20.10 | 20.10 | -0.02% | 75,144 |
| Aug 26, 2026 | 20.11 | 20.11 | 20.05 | 20.10 | 20.10 | -0.10% | 73,150 |
| Aug 25, 2026 | 20.08 | 20.12 | 20.06 | 20.12 | 20.12 | 0.26% | 92,965 |
| Aug 24, 2026 | 20.08 | 20.13 | 20.03 | 20.07 | 20.07 | 0.04% | 58,192 |
| Aug 21, 2026 | 20.05 | 20.07 | 20.03 | 20.06 | 20.06 | 0.15% | 94,418 |
| Aug 20, 2026 | 20.06 | 20.08 | 20.00 | 20.03 | 20.03 | -0.05% | 59,509 |
| Aug 19, 2026 | 20.05 | 20.08 | 20.04 | 20.04 | 20.04 | - | 39,537 |
| Aug 18, 2026 | 20.04 | 20.07 | 20.02 | 20.04 | 20.04 | - | 51,618 |
| Aug 17, 2026 | 20.06 | 20.06 | 20.00 | 20.04 | 20.04 | -0.15% | 57,206 |
| Aug 14, 2026 | 20.05 | 20.08 | 20.01 | 20.07 | 20.07 | 0.10% | 85,732 |
| Aug 13, 2026 | 20.03 | 20.07 | 20.03 | 20.05 | 20.05 | 0.20% | 102,525 |
| Aug 12, 2026 | 20.02 | 20.02 | 20.01 | 20.01 | 20.01 | -0.05% | 70,461 |
| Aug 11, 2026 | 19.99 | 20.03 | 19.99 | 20.02 | 20.02 | 0.25% | 83,915 |
| Aug 10, 2026 | 20.02 | 20.02 | 19.97 | 19.97 | 19.97 | -0.25% | 86,337 |
| Aug 7, 2026 | 20.04 | 20.06 | 19.96 | 20.02 | 20.02 | 0.10% | 875,884 |
| Aug 6, 2026 | 20.01 | 20.03 | 19.98 | 20.00 | 20.00 | - | 64,065 |
| Aug 5, 2026 | 19.99 | 20.02 | 19.96 | 20.00 | 20.00 | 0.15% | 253,205 |
| Aug 4, 2026 | 19.98 | 20.01 | 19.95 | 19.97 | 19.97 | 0.10% | 119,083 |
| Aug 3, 2026 | 19.95 | 19.99 | 19.91 | 19.95 | 19.95 | 0.15% | 87,814 |
| Jul 31, 2026 | 20.01 | 20.05 | 19.99 | 20.04 | 19.92 | - | 164,923 |
| Jul 30, 2026 | 20.02 | 20.09 | 19.98 | 20.04 | 19.92 | 0.25% | 105,079 |
| Jul 29, 2026 | 20.01 | 20.03 | 19.95 | 19.99 | 19.87 | -0.10% | 89,913 |
| Jul 28, 2026 | 20.04 | 20.09 | 19.97 | 20.01 | 19.89 | - | 115,344 |
| Jul 27, 2026 | 20.05 | 20.06 | 19.99 | 20.01 | 19.89 | 0.05% | 115,812 |
| Jul 24, 2026 | 20.00 | 20.02 | 19.97 | 20.00 | 19.88 | - | 66,542 |
| Jul 23, 2026 | 20.02 | 20.13 | 19.97 | 20.00 | 19.88 | -0.20% | 82,908 |
| Jul 22, 2026 | 20.05 | 20.14 | 20.01 | 20.04 | 19.92 | -0.05% | 51,195 |
| Jul 21, 2026 | 20.09 | 20.13 | 20.03 | 20.05 | 19.93 | -0.10% | 63,687 |
| Jul 20, 2026 | 20.07 | 20.13 | 20.00 | 20.07 | 19.95 | 0.20% | 119,843 |
| Jul 17, 2026 | 20.04 | 20.08 | 20.00 | 20.03 | 19.91 | -0.05% | 115,356 |
| Jul 16, 2026 | 20.05 | 20.08 | 19.99 | 20.04 | 19.92 | -0.05% | 93,625 |
| Jul 15, 2026 | 20.07 | 20.10 | 20.01 | 20.05 | 19.93 | - | 117,516 |
| Jul 14, 2026 | 20.05 | 20.10 | 20.01 | 20.05 | 19.93 | 0.20% | 151,799 |
| Jul 13, 2026 | 20.01 | 20.06 | 19.97 | 20.01 | 19.89 | -0.15% | 102,277 |
| Jul 10, 2026 | 20.10 | 20.10 | 19.99 | 20.04 | 19.92 | -0.15% | 135,876 |
| Jul 9, 2026 | 20.03 | 20.10 | 19.97 | 20.07 | 19.95 | 0.35% | 75,525 |
| Jul 8, 2026 | 20.04 | 20.04 | 19.96 | 20.00 | 19.88 | -0.20% | 87,253 |
| Jul 7, 2026 | 20.03 | 20.07 | 20.00 | 20.04 | 19.92 | 0.20% | 80,767 |
| Jul 6, 2026 | 20.02 | 20.07 | 19.94 | 20.00 | 19.88 | -0.10% | 315,109 |
| Jul 2, 2026 | 20.01 | 20.20 | 19.95 | 20.02 | 19.90 | 0.10% | 172,078 |
| Jul 1, 2026 | 20.01 | 20.10 | 19.94 | 20.00 | 19.88 | 0.15% | 64,114 |
| Jun 30, 2026 | 20.17 | 20.17 | 19.95 | 20.11 | 19.85 | -0.05% | 145,757 |
| Jun 29, 2026 | 20.19 | 20.19 | 20.09 | 20.12 | 19.86 | 0.10% | 154,855 |
| Jun 26, 2026 | 20.15 | 20.21 | 20.09 | 20.10 | 19.84 | -0.15% | 2,858,055 |
| Jun 25, 2026 | 20.16 | 20.21 | 20.12 | 20.13 | 19.87 | -0.15% | 143,448 |
| Jun 24, 2026 | 20.22 | 20.23 | 20.14 | 20.16 | 19.90 | -0.15% | 119,014 |
| Jun 23, 2026 | 20.20 | 20.28 | 20.11 | 20.19 | 19.93 | -0.15% | 93,430 |
| Jun 22, 2026 | 20.24 | 20.25 | 20.10 | 20.22 | 19.96 | 0.20% | 801,983 |
| Jun 18, 2026 | 20.19 | 20.36 | 20.11 | 20.18 | 19.92 | 0.20% | 68,858 |
| Jun 17, 2026 | 20.20 | 20.25 | 20.03 | 20.14 | 19.88 | -0.44% | 106,271 |