Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

HYEM Historical Prices

VanEck Emerging Markets High Yield Bond ETF · daily open, high, low, close & volume

Trading days
250
Period high
20.36
Period low
19.13
Period change
-3.80%
DateOpenHighLowCloseChangeVolume
Nov 11, 202619.2019.2219.1819.22+0.16%79,543
Nov 10, 202619.2119.2119.1919.19-0.10%86,460
Nov 9, 202619.2119.2219.1819.21+0.16%120,464
Nov 6, 202619.2019.2219.1519.18+0.05%50,441
Nov 5, 202619.2519.2519.1619.17-0.36%128,736
Nov 4, 202619.2319.2419.1919.24+0.42%239,335
Nov 3, 202619.1919.2319.1319.16-0.16%121,471
Nov 2, 202619.2219.2319.1619.19-0.52%207,082
Oct 30, 202619.3319.3319.2719.29-0.36%122,885
Oct 29, 202619.3319.3619.3019.36+0.16%67,778
Oct 28, 202619.3219.3419.3119.33+0.10%59,136
Oct 27, 202619.3019.3219.2819.31+0.10%89,500
Oct 26, 202619.3519.3819.2219.29-0.31%129,037
Oct 23, 202619.3619.3619.3119.35-0.05%61,227
Oct 22, 202619.3319.3619.3019.36+0.13%155,250
Oct 21, 202619.3519.3519.3319.34+0.13%67,140
Oct 20, 202619.3419.3419.3019.31-0.16%53,341
Oct 19, 202619.3719.4219.3319.34-0.26%63,760
Oct 16, 202619.4319.4319.3819.39-0.31%42,251
Oct 15, 202619.4119.4519.4019.45+0.26%84,712
Oct 14, 202619.3819.4119.3719.40-0.08%79,860
Oct 13, 202619.4219.4219.3719.41-0.03%66,782
Oct 12, 202619.4019.4419.3619.42+0.11%72,592
Oct 9, 202619.4019.4119.3819.40+0.10%72,881
Oct 8, 202619.3519.3819.3219.38+0.10%113,686
Oct 7, 202619.3819.4119.3219.36-0.21%512,104
Oct 6, 202619.3619.4119.3419.40+0.41%187,631
Oct 5, 202619.2919.3219.2419.32+0.21%347,351
Oct 2, 202619.2919.2919.2419.28+0.10%293,280
Oct 1, 202619.3119.3119.2019.26-0.77%157,190
Sep 30, 202619.5319.5319.3919.41-0.41%193,851
Sep 29, 202619.5819.5819.4519.49-0.36%157,544
Sep 28, 202619.5119.5619.5019.56-0.51%187,321
Sep 25, 202619.6519.6619.6019.66+0.10%66,177
Sep 24, 202619.6919.6919.6119.64-0.20%97,254
Sep 23, 202619.7819.8019.6819.68-0.51%134,191
Sep 22, 202619.8019.8319.7119.78-0.10%71,944
Sep 21, 202619.8019.8019.7519.80+0.10%149,928
Sep 18, 202619.7819.7919.7519.78+0.00%40,568
Sep 17, 202619.7719.8019.7719.78+0.30%129,816
Sep 16, 202619.7819.8219.7019.72-0.35%682,401
Sep 15, 202619.8119.8319.7619.79-0.15%134,870
Sep 14, 202619.8519.8519.7919.82-0.15%140,230
Sep 11, 202619.8719.9019.8519.85+0.00%54,368
Sep 10, 202619.8719.9019.8519.85-0.45%68,796
Sep 9, 202619.9419.9519.9019.94+0.00%128,149
Sep 8, 202619.9619.9719.9319.94-0.15%76,570
Sep 4, 202619.9619.9719.9419.97+0.05%69,157
Sep 3, 202619.9519.9819.9319.96+0.15%92,200
Sep 2, 202619.9119.9319.9019.93-0.45%87,575
Aug 31, 202620.0920.0920.0220.02-0.35%181,570
Aug 28, 202620.1220.1220.0520.09-0.02%67,720
Aug 27, 202620.1120.1120.0720.09-0.02%75,155
Aug 26, 202620.1120.1120.0520.10-0.10%73,150
Aug 25, 202620.0820.1220.0620.12+0.26%92,966
Aug 24, 202620.0820.1320.0320.07+0.04%58,194
Aug 21, 202620.0520.0720.0320.06+0.15%109,786
Aug 20, 202620.0620.0720.0020.03-0.05%59,511
Aug 19, 202620.0520.0720.0420.04+0.00%39,539
Aug 18, 202620.0420.0720.0220.04+0.00%51,619
Aug 17, 202620.0620.0620.0020.04-0.15%57,207
Aug 14, 202620.0520.0820.0120.07+0.10%86,443
Aug 13, 202620.0320.0720.0220.05+0.20%102,533
Aug 12, 202620.0220.0220.0020.01-0.05%70,462
Aug 11, 202619.9920.0319.9920.02+0.25%83,917
Aug 10, 202620.0220.0219.9719.97-0.25%86,338
Aug 7, 202620.0420.0619.9620.02+0.10%876,065
Aug 6, 202620.0120.0319.9820.00+0.00%64,226
Aug 5, 202619.9920.0219.9620.00+0.15%253,142
Aug 4, 202619.9820.0119.9519.97+0.10%119,141
Aug 3, 202619.9519.9919.9119.95-0.45%87,815
Jul 31, 202620.0120.0519.9920.04+0.00%164,924
Jul 30, 202620.0220.0919.9820.04+0.25%105,079
Jul 29, 202620.0120.0319.9519.99-0.10%89,913
Jul 28, 202620.0420.0919.9720.01+0.00%115,344
Jul 27, 202620.0520.0619.9920.01+0.05%115,812
Jul 24, 202620.0020.0219.9720.00+0.00%66,542
Jul 23, 202620.0220.1319.9720.00-0.20%82,908
Jul 22, 202620.0520.1420.0120.04-0.05%51,195
Jul 21, 202620.0920.1320.0320.05-0.10%63,687
Jul 20, 202620.0720.1320.0020.07+0.20%119,443
Jul 17, 202620.0420.0820.0020.03-0.05%115,357
Jul 16, 202620.0520.0819.9920.04-0.05%93,625
Jul 15, 202620.0720.1020.0120.05+0.00%117,517
Jul 14, 202620.0520.1020.0120.05+0.20%151,799
Jul 13, 202620.0120.0619.9720.01-0.15%102,277
Jul 10, 202620.1020.1019.9920.04-0.15%135,876
Jul 9, 202620.0320.1019.9620.07+0.35%75,525
Jul 8, 202620.0420.0419.9620.00-0.20%87,253
Jul 7, 202620.0320.0720.0020.04+0.20%80,768
Jul 6, 202620.0220.0719.9420.00-0.10%315,109
Jul 2, 202620.0120.2019.9520.02+0.10%172,078
Jul 1, 202620.0120.1019.9420.00-0.55%64,115
Jun 30, 202620.1720.1719.9520.11-0.05%145,757
Jun 29, 202620.1920.1920.0920.12+0.10%154,855
Jun 26, 202620.1520.2020.0920.10-0.15%2,858,056
Jun 25, 202620.1620.2120.1220.13-0.15%143,449
Jun 24, 202620.2220.2320.1420.16-0.15%119,015
Jun 23, 202620.2020.2820.1120.19-0.15%93,431
Jun 22, 202620.2420.2520.1020.22+0.20%801,983
Jun 18, 202620.1920.3620.1120.18+0.20%68,859
Jun 17, 202620.2020.2520.0320.14-0.44%106,272
Jun 16, 202620.1720.2720.1620.23+0.30%954,573
Jun 15, 202620.1820.2020.1120.17+0.30%82,198
Jun 12, 202620.1320.1520.0020.11+0.20%140,580
Jun 11, 202620.0320.1519.9820.07+0.35%160,962
Jun 10, 202620.0920.1419.9520.00-0.60%1,321,257
Jun 9, 202620.0520.1520.0420.12+0.20%108,906
Jun 8, 202620.0920.1120.0320.08+0.05%134,881
Jun 5, 202620.1020.1120.0420.07-0.15%1,015,509
Jun 4, 202620.1020.1520.1020.10-0.10%116,183
Jun 3, 202620.1120.1520.0520.12-0.10%111,287
Jun 2, 202620.1320.1520.0520.14+0.05%237,359
Jun 1, 202620.1020.1620.0420.13-0.30%236,607
May 29, 202620.1720.1920.1220.19+0.10%88,668
May 28, 202620.1320.1820.0520.17+0.10%64,604
May 27, 202620.0820.1520.0620.15+0.30%45,994
May 26, 202620.0320.0920.0320.09+0.30%73,232
May 22, 202620.0220.0419.9720.03+0.20%41,465
May 21, 202620.0320.0519.9719.99-0.35%125,703
May 20, 202619.9820.0619.9520.06+0.40%95,472
May 19, 202619.9520.0619.9319.98+0.00%55,559
May 18, 202620.0320.0519.9819.98-0.25%129,350
May 15, 202620.0520.1420.0020.03-0.50%85,989
May 14, 202620.0720.1420.0420.13+0.45%64,087
May 13, 202620.0720.1020.0020.04-0.35%156,342
May 12, 202620.0820.1520.0420.11-0.20%61,885
May 11, 202620.1320.1520.0920.15+0.10%62,805
May 8, 202620.1520.1520.0520.13+0.10%58,005
May 7, 202620.1120.1420.0520.11-0.15%126,897
May 6, 202620.0920.2120.0220.14+0.65%90,413
May 5, 202619.9620.0619.9220.01+0.25%124,131
May 4, 202620.0220.2519.9119.96-0.40%86,023
May 1, 202620.0220.1620.0020.04-0.35%139,559
Apr 30, 202620.0920.1920.0620.11+0.25%799,960
Apr 29, 202620.0820.1120.0020.06-0.10%70,983
Apr 28, 202620.1020.2320.0020.08+0.00%77,870
Apr 27, 202620.1220.1320.0120.08-0.10%84,424
Apr 24, 202620.1520.2020.0520.10-0.40%56,467
Apr 23, 202620.1720.1819.9820.18+0.00%71,819
Apr 22, 202620.1520.1920.0720.18+0.40%88,255
Apr 21, 202620.1620.2119.9620.10-0.15%215,827
Apr 20, 202620.1220.1320.0720.13-0.05%106,803
Apr 17, 202620.1220.1819.9620.14+0.20%84,527
Apr 16, 202620.0720.1019.9020.10+0.30%56,197
Apr 15, 202619.9820.1019.7720.04+0.20%134,602
Apr 14, 202620.0420.0919.8820.00-0.05%120,434
Apr 13, 202619.8920.0119.8720.01+0.65%92,604
Apr 10, 202619.9119.9519.8719.88+0.05%61,360
Apr 9, 202619.8419.9319.8119.87+0.15%834,811
Apr 8, 202619.8719.9019.7919.84+0.71%89,548
Apr 7, 202619.6619.7519.6019.70+0.31%136,746
Apr 6, 202619.6319.7219.6019.64+0.15%128,030
Apr 2, 202619.5519.7019.4519.61-0.10%234,222
Apr 1, 202619.6819.7119.6119.63-0.51%91,538
Mar 31, 202619.7019.7519.6019.73+0.51%1,241,178
Mar 30, 202619.6419.6819.6119.63-0.18%68,348
Mar 27, 202619.7419.7419.6319.66-0.38%61,048
Mar 26, 202619.8119.8619.6719.74-0.63%96,492
Mar 25, 202619.7519.8819.7519.86+0.84%805,499
Mar 24, 202619.7719.7719.6819.70-0.40%89,322
Mar 23, 202619.7219.8019.7019.78+0.61%284,538
Mar 20, 202619.8319.8419.6019.66-0.96%129,631
Mar 19, 202619.8019.8919.7719.85-0.10%552,861
Mar 18, 202619.9320.0619.8119.87-0.30%627,855
Mar 17, 202619.9120.0219.9019.93+0.30%142,608
Mar 16, 202619.9519.9719.8719.87-0.15%526,723
Mar 13, 202619.9820.1119.8519.90-0.15%631,772
Mar 12, 202619.9720.0319.8619.93-0.15%335,024
Mar 11, 202620.0620.1419.9119.96-0.40%185,152
Mar 10, 202619.9920.0419.9220.04+0.50%234,080
Mar 9, 202619.8619.9819.8619.94-0.25%147,348
Mar 6, 202620.0120.0119.9019.99-0.25%441,063
Mar 5, 202620.1120.1820.0020.04-0.40%169,964
Mar 4, 202620.0420.1220.0320.12+0.45%810,787
Mar 3, 202619.9920.1119.8720.03-0.40%149,685
Mar 2, 202620.1520.1520.0820.11-0.74%130,463
Feb 27, 202620.2420.2820.2320.26+0.15%66,194
Feb 26, 202620.2520.2820.2220.23-0.25%135,882
Feb 25, 202620.2820.3420.2320.28+0.25%88,935
Feb 24, 202620.2620.2820.2320.23-0.05%75,652
Feb 23, 202620.2520.2620.2320.24+0.00%136,821
Feb 20, 202620.2320.2520.1920.24+0.05%73,427
Feb 19, 202620.2120.2420.1920.23+0.10%91,259
Feb 18, 202620.2220.2420.1920.21+0.00%243,307
Feb 17, 202620.1920.2220.1420.21+0.15%156,670
Feb 13, 202620.1520.2020.1420.18+0.15%137,642
Feb 12, 202620.1820.2520.1420.15-0.05%125,557
Feb 11, 202620.1720.1720.1120.16+0.10%75,402
Feb 10, 202620.1420.1520.1220.14-0.05%127,018
Feb 9, 202620.1420.1620.1020.15+0.05%611,132
Feb 6, 202620.1420.1620.1020.14+0.20%310,288
Feb 5, 202620.1020.1120.0820.10+0.15%188,934
Feb 4, 202620.1220.1320.0720.07-0.15%429,741
Feb 3, 202620.1220.1220.0520.10+0.00%105,491
Feb 2, 202620.0920.1820.0620.10-0.45%131,327
Jan 30, 202620.1820.2220.1820.19+0.05%171,425
Jan 29, 202620.1920.1920.1320.18-0.05%164,621
Jan 28, 202620.1620.1920.1620.19+0.00%126,419
Jan 27, 202620.1920.1920.1620.19+0.05%97,645
Jan 26, 202620.1820.1820.1520.18+0.10%160,960
Jan 23, 202620.1220.1620.1220.16+0.20%123,743
Jan 22, 202620.1420.1620.1120.12+0.15%144,206
Jan 21, 202620.0820.1420.0520.09+0.20%165,652
Jan 20, 202620.0420.0820.0320.05-0.15%340,379
Jan 16, 202620.0720.0820.0320.08+0.20%260,396
Jan 15, 202620.0720.0720.0220.04+0.05%138,121
Jan 14, 202620.0020.0319.9720.03+0.20%177,121
Jan 13, 202619.9820.0619.9719.99+0.05%108,825
Jan 12, 202619.9620.0619.9519.98+0.00%131,210
Jan 9, 202619.9919.9919.9619.98+0.10%100,273
Jan 8, 202619.9319.9619.9119.96+0.20%58,126
Jan 7, 202620.0020.0119.9019.92-0.15%96,127
Jan 6, 202619.9419.9519.9319.95+0.05%114,538
Jan 5, 202619.9419.9519.9019.94+0.10%137,991
Jan 2, 202619.9219.9719.8919.92+0.15%119,974
Dec 31, 202519.9319.9919.8719.89-0.05%109,309
Dec 30, 202519.9519.9719.9019.90-0.60%86,059
Dec 29, 202519.9220.0219.8920.02+0.10%74,391
Dec 26, 202520.0020.0520.0020.00-0.15%76,824
Dec 24, 202520.0220.0320.0020.03+0.15%68,835
Dec 23, 202520.0220.0219.9620.00-0.10%147,982
Dec 22, 202520.0020.0320.0020.02+0.05%71,777
Dec 19, 202520.0020.0219.9920.01+0.25%134,753
Dec 18, 202520.0020.0019.9519.96+0.05%129,923
Dec 17, 202519.9720.0019.9219.95-0.25%1,555,877
Dec 16, 202519.9420.0019.9120.00+0.25%69,744
Dec 15, 202519.9319.9619.9119.95+0.10%100,294
Dec 12, 202519.9019.9319.8919.93+0.15%57,542
Dec 11, 202519.9219.9319.8819.90-0.15%82,143
Dec 10, 202519.8919.9419.8319.93+0.20%83,043
Dec 9, 202519.8519.9019.8219.89+0.10%193,433
Dec 8, 202519.8619.9019.8319.87-0.15%67,146
Dec 5, 202519.9019.9319.8619.90-0.15%81,122
Dec 4, 202519.8619.9319.8519.93+0.55%48,363
Dec 3, 202519.8719.9619.8219.82-0.40%108,249
Dec 2, 202519.8019.9219.8019.90+0.51%151,184
Dec 1, 202519.8619.8819.7819.80-0.05%109,092
Nov 28, 202519.9419.9419.8019.81-0.85%111,177
Nov 26, 202519.9720.0419.9519.98+0.15%68,595
Nov 25, 202519.9620.0219.9419.95-0.20%69,030
Nov 24, 202519.9220.0519.9119.99+0.40%70,426
Nov 21, 202519.9520.0019.9019.91+0.20%54,999
Nov 20, 202520.0220.0419.8719.87-0.30%103,337
Nov 19, 202519.9519.9819.8819.93+0.10%73,563
Nov 18, 202519.9319.9919.8919.91-0.11%71,842
Nov 17, 202519.9420.0119.8819.93-0.09%119,032
Nov 14, 202519.9120.0019.9019.95+0.20%65,820
Nov 13, 202519.9919.9919.9019.91-0.35%91,368
Nov 12, 202519.9620.0019.9419.98+0.60%80,746

Daily open, high, low, close and volume for VanEck Emerging Markets High Yield Bond ETF (HYEM). Showing 250 trading days. Unadjusted prices.