Skip to main content

Vaneck Emerging Markets High Yield Bond ETF (NY: HYEM )

19.30 +0.14 (+0.73%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 16.04 16.23 16.01 16.19 518,917 +0.19(+1.18%)
Nov 29, 2022 16.03 16.07 15.92 16.00 217,132 +0.13(+0.79%)
Nov 28, 2022 15.85 16.01 15.84 15.87 134,913 -0.01(-0.06%)
Nov 25, 2022 15.71 15.88 15.71 15.88 30,345 +0.21(+1.32%)
Nov 23, 2022 15.65 15.75 15.65 15.68 487,987 +0.01(+0.06%)
Nov 22, 2022 15.59 15.67 15.57 15.67 212,390 +0.13(+0.87%)
Nov 21, 2022 15.55 15.60 15.50 15.53 112,098 +0.01(+0.06%)
Nov 18, 2022 15.51 15.61 15.50 15.52 120,654 -0.04(-0.23%)
Nov 17, 2022 15.46 15.61 15.45 15.56 398,510 -0.05(-0.35%)
Nov 16, 2022 15.59 15.70 15.57 15.61 91,957 +0.00(+0.00%)
Nov 15, 2022 15.57 15.64 15.45 15.61 222,920 +0.16(+1.05%)
Nov 14, 2022 15.35 15.50 15.30 15.45 245,229 +0.13(+0.82%)
Nov 11, 2022 15.31 15.40 15.12 15.32 206,568 +0.12(+0.77%)
Nov 10, 2022 14.98 15.23 14.96 15.21 529,977 +0.34(+2.30%)
Nov 09, 2022 14.95 14.99 14.81 14.87 134,457 -0.06(-0.42%)
Nov 08, 2022 14.87 15.00 14.71 14.93 242,701 +0.09(+0.61%)
Nov 07, 2022 14.85 14.90 14.78 14.84 88,269 -0.03(-0.18%)
Nov 04, 2022 14.77 15.06 14.63 14.87 543,372 +0.16(+1.10%)
Nov 03, 2022 14.55 14.73 14.55 14.70 123,488 +0.10(+0.68%)
Nov 02, 2022 14.75 14.86 14.60 14.60 131,320 -0.14(-0.98%)
Nov 01, 2022 14.73 14.82 14.69 14.75 402,334 +0.10(+0.68%)
Oct 31, 2022 14.69 14.69 14.58 14.65 144,105 -0.13(-0.91%)
Oct 28, 2022 14.74 14.88 14.71 14.78 159,647 +0.03(+0.18%)
Oct 27, 2022 14.76 14.87 14.76 14.76 58,174 -0.02(-0.12%)
Oct 26, 2022 14.73 14.85 14.73 14.77 105,594 -0.04(-0.24%)
Oct 25, 2022 14.71 14.83 14.67 14.81 132,391 +0.13(+0.91%)
Oct 24, 2022 14.67 14.71 14.64 14.68 84,377 -0.16(-1.09%)
Oct 21, 2022 14.73 14.84 14.66 14.84 67,938 +0.13(+0.85%)
Oct 20, 2022 14.83 14.86 14.67 14.71 56,757 -0.09(-0.60%)
Oct 19, 2022 14.85 14.89 14.76 14.80 137,084 -0.14(-0.96%)
Oct 18, 2022 14.96 15.01 14.87 14.94 121,637 -0.01(-0.06%)
Oct 17, 2022 14.93 14.98 14.90 14.95 542,926 +0.10(+0.66%)
Oct 14, 2022 14.98 15.04 14.85 14.85 142,025 -0.13(-0.89%)
Oct 13, 2022 14.87 15.02 14.77 14.99 55,579 -0.02(-0.12%)
Oct 12, 2022 15.02 15.02 14.96 15.01 113,798 +0.02(+0.12%)
Oct 11, 2022 15.01 15.10 14.96 14.99 127,785 -0.04(-0.30%)
Oct 10, 2022 15.10 15.10 14.98 15.03 49,211 -0.12(-0.77%)
Oct 07, 2022 15.21 15.21 15.10 15.15 127,654 -0.09(-0.59%)
Oct 06, 2022 15.26 15.33 15.22 15.24 160,965 -0.08(-0.53%)
Oct 05, 2022 15.26 15.38 15.21 15.32 170,400 +0.02(+0.12%)
Oct 04, 2022 15.33 15.40 15.19 15.30 122,868 +0.08(+0.53%)
Oct 03, 2022 15.16 15.33 15.01 15.22 478,273 +0.22(+1.45%)
Sep 30, 2022 14.99 15.07 14.93 15.00 128,366 -0.02(-0.12%)
Sep 29, 2022 15.12 15.12 14.92 15.02 126,291 -0.20(-1.34%)
Sep 28, 2022 15.15 15.23 15.08 15.23 86,543 +0.11(+0.71%)
Sep 27, 2022 15.25 15.34 15.08 15.12 114,696 -0.06(-0.41%)
Sep 26, 2022 15.31 15.38 15.13 15.18 285,273 -0.19(-1.24%)
Sep 23, 2022 15.48 15.48 15.27 15.37 126,093 -0.15(-0.95%)
Sep 22, 2022 15.61 15.66 15.43 15.52 153,396 -0.10(-0.63%)
Sep 21, 2022 15.72 15.72 15.57 15.62 131,848 -0.04(-0.28%)
Sep 20, 2022 15.73 15.73 15.62 15.66 75,226 -0.16(-1.01%)
Sep 19, 2022 15.72 15.82 15.72 15.82 206,330 +0.00(+0.00%)
Sep 16, 2022 15.76 15.88 15.72 15.82 295,938 +0.04(+0.28%)
Sep 15, 2022 15.77 15.83 15.73 15.78 199,129 -0.01(-0.06%)
Sep 14, 2022 15.72 15.84 15.72 15.79 257,258 +0.07(+0.45%)
Sep 13, 2022 15.73 15.79 15.67 15.72 188,240 -0.20(-1.23%)
Sep 12, 2022 15.84 15.94 15.84 15.91 216,171 +0.12(+0.73%)
Sep 09, 2022 15.80 15.87 15.79 15.80 216,055 -0.02(-0.11%)
Sep 08, 2022 15.73 15.81 15.68 15.81 233,698 +0.07(+0.45%)
Sep 07, 2022 15.58 15.78 15.58 15.74 158,268 +0.16(+1.03%)
Sep 06, 2022 15.63 15.63 15.55 15.58 131,010 -0.12(-0.74%)
Sep 02, 2022 15.72 15.82 15.60 15.70 167,416 -0.01(-0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.