VanEck Emerging Markets High Yield Bond UCITS ETF (LON:HYEM)
London · Delayed Price · Currency is GBP · Price in USD 131.67
+0.04 (0.03%)
Sep 1, 2025, 4:35 PM BST
LON:HYEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 132.40 | 132.40 | 131.63 | 131.63 | 131.63 | 0.01% | 605 |
| Aug 28, 2025 | 132.02 | 132.12 | 131.20 | 131.62 | 131.62 | 0.14% | 18 |
| Aug 27, 2025 | 131.50 | 132.08 | 131.08 | 131.44 | 131.44 | -0.02% | 1,502 |
| Aug 26, 2025 | 132.02 | 132.14 | 130.74 | 131.46 | 131.46 | -0.19% | 10 |
| Aug 22, 2025 | 131.26 | 132.20 | 131.26 | 131.71 | 131.71 | 0.19% | 190 |
| Aug 21, 2025 | 131.80 | 131.80 | 131.16 | 131.46 | 131.46 | 0.24% | 5,617 |
| Aug 20, 2025 | 131.80 | 131.80 | 131.15 | 131.15 | 131.15 | -0.07% | 4 |
| Aug 19, 2025 | 131.76 | 131.78 | 130.94 | 131.24 | 131.24 | 0.08% | 6 |
| Aug 18, 2025 | 131.78 | 131.96 | 130.98 | 131.13 | 131.13 | -0.08% | 2 |
| Aug 15, 2025 | 131.84 | 132.16 | 131.24 | 131.24 | 131.24 | 0.10% | 6 |
| Aug 14, 2025 | 131.68 | 131.72 | 131.11 | 131.11 | 131.11 | -0.02% | 3 |
| Aug 13, 2025 | 131.14 | 131.58 | 131.13 | 131.13 | 131.13 | 0.19% | 68 |
| Aug 12, 2025 | 131.14 | 131.38 | 130.36 | 130.88 | 130.88 | 0.28% | 8 |
| Aug 11, 2025 | 131.00 | 131.08 | 130.22 | 130.52 | 130.52 | -0.32% | 21 |
| Aug 8, 2025 | 130.96 | 130.96 | 130.90 | 130.94 | 130.94 | 0.55% | - |
| Aug 7, 2025 | 130.02 | 130.86 | 130.02 | 130.23 | 130.23 | -0.03% | 2 |
| Aug 6, 2025 | 130.60 | 130.72 | 130.27 | 130.27 | 130.27 | 0.08% | 148 |
| Aug 5, 2025 | 130.64 | 130.76 | 129.94 | 130.17 | 130.17 | -0.42% | 301 |
| Aug 4, 2025 | 130.42 | 130.72 | 130.40 | 130.72 | 130.72 | 0.63% | 15 |
| Aug 1, 2025 | 130.36 | 130.50 | 129.44 | 129.90 | 129.90 | -0.08% | 17 |
| Jul 31, 2025 | 130.40 | 130.40 | 129.54 | 130.01 | 130.01 | 0.08% | 1 |
| Jul 30, 2025 | 130.34 | 130.36 | 129.40 | 129.91 | 129.91 | -0.01% | 44 |
| Jul 29, 2025 | 129.50 | 130.28 | 129.28 | 129.92 | 129.92 | 0.45% | 68 |
| Jul 28, 2025 | 130.18 | 130.18 | 129.20 | 129.34 | 129.34 | -0.29% | 20 |
| Jul 25, 2025 | 130.10 | 130.10 | 129.16 | 129.71 | 129.71 | -0.03% | 2 |
| Jul 24, 2025 | 130.02 | 130.02 | 129.04 | 129.75 | 129.75 | 0.22% | 1 |
| Jul 23, 2025 | 129.96 | 129.96 | 129.46 | 129.46 | 129.46 | 0.22% | - |
| Jul 22, 2025 | 129.40 | 129.40 | 128.92 | 129.18 | 129.18 | -0.15% | 2 |
| Jul 21, 2025 | 129.64 | 129.76 | 129.38 | 129.38 | 129.38 | 0.19% | 1 |
| Jul 18, 2025 | 129.46 | 129.50 | 129.13 | 129.13 | 129.13 | 0.12% | 1 |
| Jul 17, 2025 | 129.46 | 129.46 | 128.22 | 128.97 | 128.97 | -0.04% | 28 |
| Jul 16, 2025 | 128.44 | 129.38 | 128.44 | 129.02 | 129.02 | 0.38% | 44 |
| Jul 15, 2025 | 129.30 | 129.30 | 128.38 | 128.53 | 128.53 | -0.21% | 125 |
| Jul 14, 2025 | 128.96 | 129.12 | 128.32 | 128.80 | 128.80 | -0.09% | 43 |
| Jul 11, 2025 | 128.48 | 129.18 | 128.40 | 128.92 | 128.92 | -0.56% | 1 |
| Jul 10, 2025 | 128.42 | 129.64 | 128.42 | 129.64 | 129.64 | 0.68% | 8 |
| Jul 9, 2025 | 129.02 | 129.02 | 128.18 | 128.77 | 128.77 | -0.02% | 17 |
| Jul 8, 2025 | 129.22 | 129.22 | 128.80 | 128.80 | 128.80 | 0.12% | 10 |
| Jul 7, 2025 | 128.30 | 129.14 | 128.26 | 128.64 | 128.64 | -0.11% | 3 |
| Jul 4, 2025 | 128.40 | 129.32 | 128.28 | 128.78 | 128.78 | -0.37% | 2 |
| Jul 3, 2025 | 129.22 | 129.26 | 129.20 | 129.26 | 129.26 | 0.44% | 13 |
| Jul 2, 2025 | 129.06 | 129.12 | 128.70 | 128.70 | 128.70 | 0.13% | - |
| Jul 1, 2025 | 129.10 | 129.12 | 128.53 | 128.53 | 128.53 | 0.09% | 10,707 |
| Jun 30, 2025 | 129.00 | 129.02 | 128.20 | 128.41 | 128.41 | 0.02% | 23 |
| Jun 27, 2025 | 128.92 | 128.92 | 128.06 | 128.39 | 128.39 | 0.16% | 24 |
| Jun 26, 2025 | 128.70 | 128.76 | 128.00 | 128.19 | 128.19 | 0.09% | - |
| Jun 25, 2025 | 127.76 | 128.52 | 127.72 | 128.08 | 128.08 | 0.17% | 8 |
| Jun 24, 2025 | 128.28 | 128.32 | 127.58 | 127.86 | 127.86 | 0.06% | 156 |
| Jun 23, 2025 | 128.14 | 128.28 | 127.78 | 127.78 | 127.78 | 0.20% | 5 |
| Jun 20, 2025 | 128.12 | 128.18 | 127.53 | 127.53 | 127.53 | -0.43% | 5 |