VanEck Emerging Markets High Yield Bond ETF (HYEM)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

19.06

+0.12

(+0.63%)

At close: 04:00PM EDT

19.06

0.00

(0.00%)

After hours:

04:09PM EDT

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	18.98	19.06	18.94	19.06	19.06	839,021
May 03, 2024	18.83	18.94	18.83	18.94	18.94	43,700
May 02, 2024	18.81	18.86	18.76	18.80	18.80	57,700
May 01, 2024	18.79	18.84	18.70	18.78	18.78	533,500
May 01, 2024	0.085 Dividend
Apr 30, 2024	18.81	18.81	18.73	18.77	18.68	113,000
Apr 29, 2024	18.84	18.85	18.72	18.85	18.76	95,300
Apr 26, 2024	18.79	18.82	18.75	18.80	18.71	190,400
Apr 25, 2024	18.61	18.82	18.61	18.82	18.73	34,100
Apr 24, 2024	18.76	18.80	18.72	18.77	18.68	88,000
Apr 23, 2024	18.81	18.82	18.78	18.78	18.69	54,700
Apr 22, 2024	18.78	18.85	18.74	18.85	18.76	53,100
Apr 19, 2024	18.68	18.80	18.68	18.75	18.67	157,700
Apr 18, 2024	18.71	18.71	18.64	18.65	18.57	162,100
Apr 17, 2024	18.75	18.75	18.65	18.66	18.58	125,000
Apr 16, 2024	18.57	18.66	18.57	18.63	18.55	113,400
Apr 15, 2024	18.76	18.77	18.65	18.66	18.58	423,400
Apr 12, 2024	18.77	18.81	18.74	18.78	18.69	82,500
Apr 11, 2024	18.83	18.83	18.75	18.78	18.69	152,700
Apr 10, 2024	18.86	18.99	18.84	18.84	18.75	324,200
Apr 09, 2024	18.92	18.97	18.88	18.97	18.88	156,300
Apr 08, 2024	18.88	18.92	18.86	18.90	18.81	140,700
Apr 05, 2024	18.92	18.92	18.84	18.89	18.80	80,500
Apr 04, 2024	18.92	18.94	18.83	18.86	18.77	65,600
Apr 03, 2024	18.85	18.95	18.78	18.87	18.78	1,580,100
Apr 02, 2024	18.73	18.89	18.73	18.86	18.77	119,400
Apr 01, 2024	19.02	19.03	18.75	18.77	18.68	810,800
Apr 01, 2024	0.108 Dividend
Mar 28, 2024	19.07	19.15	19.06	19.08	18.89	312,100
Mar 27, 2024	19.06	19.12	19.04	19.09	18.90	89,700
Mar 26, 2024	19.09	19.10	18.92	19.09	18.90	49,200
Mar 25, 2024	19.08	19.10	19.03	19.04	18.85	66,100
Mar 22, 2024	19.08	19.10	18.98	19.07	18.88	62,900
Mar 21, 2024	19.06	19.10	19.00	19.05	18.86	31,500
Mar 20, 2024	18.99	19.03	18.97	19.03	18.84	53,900
Mar 19, 2024	18.94	18.99	18.91	18.99	18.80	61,800
Mar 18, 2024	18.95	18.98	18.91	18.94	18.75	58,000
Mar 15, 2024	18.95	18.96	18.90	18.96	18.77	105,200
Mar 14, 2024	18.92	18.98	18.90	18.96	18.77	52,700
Mar 13, 2024	18.97	19.01	18.92	18.93	18.74	38,400
Mar 12, 2024	18.97	18.97	18.90	18.92	18.73	31,900
Mar 11, 2024	18.93	19.01	18.90	18.90	18.71	40,000
Mar 08, 2024	18.93	18.98	18.91	18.94	18.75	60,200
Mar 07, 2024	18.89	18.93	18.87	18.90	18.71	19,600
Mar 06, 2024	18.89	18.94	18.85	18.86	18.67	58,500
Mar 05, 2024	18.90	18.93	18.80	18.90	18.71	117,600
Mar 04, 2024	18.90	18.94	18.82	18.85	18.66	172,000
Mar 01, 2024	18.91	18.97	18.81	18.97	18.78	1,069,800
Mar 01, 2024	0.095 Dividend
Feb 29, 2024	18.94	18.96	18.86	18.89	18.60	55,300
Feb 28, 2024	18.91	18.95	18.84	18.92	18.63	43,100
Feb 27, 2024	18.90	18.98	18.85	18.86	18.57	218,500
Feb 26, 2024	18.97	19.01	18.88	18.90	18.61	72,600
Feb 23, 2024	18.98	19.07	18.87	18.94	18.65	117,600
Feb 22, 2024	18.87	18.99	18.81	18.94	18.65	781,000
Feb 21, 2024	18.77	18.86	18.77	18.80	18.52	49,900
Feb 20, 2024	18.76	18.90	18.76	18.79	18.51	28,800
Feb 16, 2024	18.83	18.90	18.61	18.79	18.51	31,300
Feb 15, 2024	18.80	18.86	18.73	18.83	18.54	39,500
Feb 14, 2024	18.77	18.80	18.70	18.80	18.52	29,700
Feb 13, 2024	18.72	18.80	18.69	18.73	18.45	41,000
Feb 12, 2024	18.78	18.87	18.71	18.79	18.51	16,800
Feb 09, 2024	18.74	18.82	18.63	18.78	18.50	48,200
Feb 08, 2024	18.71	18.82	18.67	18.78	18.50	36,600
Feb 07, 2024	18.79	18.82	18.69	18.77	18.49	341,600
Feb 06, 2024	18.68	18.82	18.62	18.73	18.45	98,700
Feb 05, 2024	18.66	18.77	18.65	18.67	18.39	174,700
Feb 02, 2024	18.68	18.78	18.65	18.70	18.42	146,400
Feb 01, 2024	18.75	18.82	18.65	18.74	18.46	151,500
Feb 01, 2024	0.099 Dividend
Jan 31, 2024	18.73	18.87	18.73	18.83	18.45	89,200
Jan 30, 2024	18.81	18.86	18.75	18.84	18.46	83,400
Jan 29, 2024	18.78	18.85	18.72	18.77	18.39	115,600
Jan 26, 2024	18.70	18.76	18.63	18.72	18.34	52,500
Jan 25, 2024	18.74	18.74	18.60	18.70	18.32	20,200
Jan 24, 2024	18.65	18.69	18.58	18.63	18.25	62,800
Jan 23, 2024	18.70	18.70	18.59	18.60	18.22	39,200
Jan 22, 2024	18.63	18.69	18.55	18.69	18.31	49,200
Jan 19, 2024	18.68	18.68	18.55	18.62	18.24	174,400
Jan 18, 2024	18.56	18.62	18.30	18.54	18.16	231,300
Jan 17, 2024	18.57	18.72	18.50	18.55	18.17	134,800
Jan 16, 2024	18.66	18.78	18.54	18.61	18.23	99,000
Jan 12, 2024	18.69	18.76	18.62	18.72	18.34	70,100
Jan 11, 2024	18.62	18.72	18.56	18.69	18.31	161,100
Jan 10, 2024	18.53	18.67	18.46	18.58	18.20	151,200
Jan 09, 2024	18.50	18.63	18.50	18.50	18.12	71,800
Jan 08, 2024	18.58	18.62	18.50	18.53	18.15	43,600
Jan 05, 2024	18.52	18.61	18.50	18.50	18.12	35,800
Jan 04, 2024	18.54	18.63	18.49	18.57	18.19	73,100
Jan 03, 2024	18.43	18.62	18.40	18.48	18.10	33,000
Jan 02, 2024	18.43	18.63	18.43	18.46	18.08	69,300
Dec 29, 2023	18.50	18.72	18.49	18.51	18.13	313,800
Dec 28, 2023	18.52	18.69	18.50	18.54	18.16	78,800
Dec 27, 2023	18.57	18.58	18.50	18.54	18.16	37,900
Dec 27, 2023	0.106 Dividend
Dec 26, 2023	18.61	18.68	18.52	18.65	18.17	60,700
Dec 22, 2023	18.56	18.69	18.51	18.57	18.09	15,000
Dec 21, 2023	18.54	18.61	18.50	18.61	18.13	51,000
Dec 20, 2023	18.50	18.68	18.48	18.59	18.11	81,800
Dec 19, 2023	18.54	18.65	18.47	18.49	18.01	39,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7319+0.0010(+0.14%)

CRUDE OIL78.69+0.58(+0.74%)

Bitcoin CAD86,788.59-363.71(-0.42%)

VanEck Emerging Markets High Yield Bond ETF (HYEM)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7319
+0.0010(+0.14%)

CRUDE OIL
78.69
+0.58(+0.74%)

Bitcoin CAD
86,788.59
-363.71(-0.42%)