Skip to main content

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

19.41 +0.01 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 16.13 16.31 16.09 16.27 516,185 +0.19(+1.18%)
Nov 29, 2022 16.11 16.16 16.00 16.08 215,988 +0.13(+0.79%)
Nov 28, 2022 15.93 16.09 15.92 15.96 134,203 -0.01(-0.06%)
Nov 25, 2022 15.79 15.97 15.79 15.97 30,186 +0.21(+1.32%)
Nov 23, 2022 15.73 15.83 15.73 15.76 485,417 +0.01(+0.06%)
Nov 22, 2022 15.67 15.75 15.65 15.75 211,272 +0.14(+0.87%)
Nov 21, 2022 15.63 15.69 15.58 15.61 111,508 +0.01(+0.06%)
Nov 18, 2022 15.60 15.70 15.58 15.60 120,019 -0.04(-0.23%)
Nov 17, 2022 15.54 15.69 15.53 15.64 396,412 -0.05(-0.35%)
Nov 16, 2022 15.68 15.79 15.65 15.70 91,473 +0.00(+0.00%)
Nov 15, 2022 15.65 15.72 15.53 15.70 221,747 +0.16(+1.05%)
Nov 14, 2022 15.43 15.59 15.38 15.53 243,938 +0.13(+0.82%)
Nov 11, 2022 15.39 15.48 15.20 15.41 205,480 +0.12(+0.77%)
Nov 10, 2022 15.06 15.32 15.03 15.29 527,186 +0.34(+2.30%)
Nov 09, 2022 15.03 15.07 14.89 14.94 133,750 -0.06(-0.42%)
Nov 08, 2022 14.95 15.08 14.79 15.01 241,423 +0.09(+0.61%)
Nov 07, 2022 14.93 14.98 14.85 14.92 87,804 -0.03(-0.18%)
Nov 04, 2022 14.84 15.14 14.71 14.94 540,511 +0.16(+1.10%)
Nov 03, 2022 14.63 14.80 14.63 14.78 122,838 +0.10(+0.68%)
Nov 02, 2022 14.83 14.94 14.68 14.68 130,629 -0.14(-0.98%)
Nov 01, 2022 14.81 14.90 14.76 14.83 400,216 +0.10(+0.68%)
Oct 31, 2022 14.77 14.77 14.65 14.73 143,344 -0.13(-0.91%)
Oct 28, 2022 14.82 14.96 14.79 14.86 158,804 +0.03(+0.18%)
Oct 27, 2022 14.83 14.95 14.83 14.83 57,867 -0.02(-0.12%)
Oct 26, 2022 14.81 14.93 14.81 14.85 105,037 -0.04(-0.24%)
Oct 25, 2022 14.79 14.91 14.74 14.89 131,692 +0.13(+0.91%)
Oct 24, 2022 14.74 14.79 14.72 14.75 83,932 -0.16(-1.08%)
Oct 21, 2022 14.81 14.92 14.74 14.92 67,579 +0.13(+0.85%)
Oct 20, 2022 14.91 14.94 14.75 14.79 56,457 -0.09(-0.60%)
Oct 19, 2022 14.93 14.97 14.84 14.88 136,360 -0.14(-0.96%)
Oct 18, 2022 15.04 15.08 14.95 15.02 120,995 -0.01(-0.06%)
Oct 17, 2022 15.01 15.06 14.98 15.03 540,061 +0.10(+0.66%)
Oct 14, 2022 15.06 15.12 14.93 14.93 141,275 -0.13(-0.90%)
Oct 13, 2022 14.95 15.10 14.84 15.07 55,286 -0.02(-0.12%)
Oct 12, 2022 15.09 15.10 15.04 15.09 113,198 +0.02(+0.12%)
Oct 11, 2022 15.09 15.18 15.04 15.07 127,110 -0.04(-0.30%)
Oct 10, 2022 15.18 15.18 15.06 15.11 48,952 -0.12(-0.77%)
Oct 07, 2022 15.29 15.29 15.18 15.23 126,980 -0.09(-0.59%)
Oct 06, 2022 15.34 15.41 15.30 15.32 160,115 -0.08(-0.53%)
Oct 05, 2022 15.34 15.46 15.29 15.40 169,501 +0.02(+0.12%)
Oct 04, 2022 15.41 15.48 15.27 15.38 122,220 +0.08(+0.53%)
Oct 03, 2022 15.24 15.41 15.09 15.30 475,749 +0.22(+1.45%)
Sep 30, 2022 15.07 15.15 15.01 15.08 127,692 -0.02(-0.12%)
Sep 29, 2022 15.20 15.20 15.00 15.10 125,628 -0.21(-1.34%)
Sep 28, 2022 15.23 15.31 15.16 15.31 86,088 +0.11(+0.71%)
Sep 27, 2022 15.33 15.42 15.16 15.20 114,094 -0.06(-0.41%)
Sep 26, 2022 15.39 15.47 15.21 15.26 283,776 -0.19(-1.24%)
Sep 23, 2022 15.57 15.57 15.35 15.45 125,432 -0.15(-0.95%)
Sep 22, 2022 15.69 15.74 15.51 15.60 152,591 -0.10(-0.63%)
Sep 21, 2022 15.80 15.80 15.65 15.70 131,156 -0.04(-0.28%)
Sep 20, 2022 15.82 15.82 15.70 15.74 74,832 -0.16(-1.01%)
Sep 19, 2022 15.81 15.91 15.80 15.91 205,247 +0.00(+0.00%)
Sep 16, 2022 15.84 15.97 15.80 15.91 294,384 +0.04(+0.28%)
Sep 15, 2022 15.85 15.91 15.82 15.86 198,084 -0.01(-0.06%)
Sep 14, 2022 15.80 15.92 15.80 15.87 255,908 +0.07(+0.45%)
Sep 13, 2022 15.82 15.87 15.75 15.80 187,252 -0.20(-1.23%)
Sep 12, 2022 15.92 16.02 15.92 15.99 215,036 +0.12(+0.73%)
Sep 09, 2022 15.89 15.95 15.87 15.88 214,921 -0.02(-0.11%)
Sep 08, 2022 15.82 15.90 15.76 15.90 232,472 +0.07(+0.45%)
Sep 07, 2022 15.66 15.86 15.66 15.82 157,437 +0.16(+1.03%)
Sep 06, 2022 15.71 15.72 15.63 15.66 130,322 -0.12(-0.74%)
Sep 02, 2022 15.80 15.91 15.68 15.78 166,538 -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.