Skip to main content

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

19.13 -0.02 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 18.56 18.59 18.39 18.45 191,255 -0.13(-0.68%)
Aug 28, 2020 18.41 18.58 18.37 18.58 86,744 +0.20(+1.08%)
Aug 27, 2020 18.45 18.45 18.37 18.38 122,066 -0.08(-0.43%)
Aug 26, 2020 18.49 18.49 18.37 18.46 100,336 +0.01(+0.04%)
Aug 25, 2020 18.48 18.51 18.30 18.45 93,281 -0.01(-0.04%)
Aug 24, 2020 18.47 18.52 18.34 18.46 38,801 +0.01(+0.04%)
Aug 21, 2020 18.30 18.50 18.26 18.45 502,110 +0.00(+0.00%)
Aug 20, 2020 18.37 18.47 18.36 18.45 195,927 +0.14(+0.78%)
Aug 19, 2020 18.41 18.42 18.28 18.31 52,443 -0.06(-0.30%)
Aug 18, 2020 18.41 18.41 18.22 18.37 55,249 -0.01(-0.04%)
Aug 17, 2020 18.37 18.41 18.17 18.37 173,332 -0.02(-0.09%)
Aug 14, 2020 18.38 18.46 18.31 18.39 62,732 +0.00(+0.00%)
Aug 13, 2020 18.38 18.46 18.27 18.39 658,139 -0.01(-0.04%)
Aug 12, 2020 18.41 18.51 18.38 18.40 258,033 +0.04(+0.22%)
Aug 11, 2020 18.32 18.52 18.23 18.36 831,571 +0.06(+0.30%)
Aug 10, 2020 18.28 18.44 18.26 18.30 124,961 +0.08(+0.44%)
Aug 07, 2020 18.31 18.36 18.22 18.22 899,877 -0.06(-0.35%)
Aug 06, 2020 18.28 18.37 18.20 18.29 93,084 +0.09(+0.48%)
Aug 05, 2020 18.34 18.36 18.08 18.20 1,039,194 +0.04(+0.22%)
Aug 04, 2020 18.18 18.37 18.10 18.16 234,351 -0.10(-0.52%)
Aug 03, 2020 18.19 18.29 18.03 18.26 531,989 +0.07(+0.40%)
Jul 31, 2020 18.25 18.28 18.04 18.18 76,552 -0.01(-0.04%)
Jul 30, 2020 18.09 18.27 18.09 18.19 61,666 +0.00(+0.00%)
Jul 29, 2020 18.12 18.30 18.06 18.19 490,980 +0.08(+0.46%)
Jul 28, 2020 18.10 18.18 18.06 18.11 134,648 -0.04(-0.20%)
Jul 27, 2020 18.08 18.42 17.99 18.14 86,542 +0.18(+1.01%)
Jul 24, 2020 18.07 18.39 17.84 17.96 80,595 -0.17(-0.96%)
Jul 23, 2020 18.06 18.18 18.01 18.14 95,140 +0.02(+0.13%)
Jul 22, 2020 18.00 18.11 17.95 18.11 49,793 +0.08(+0.44%)
Jul 21, 2020 17.92 18.06 17.89 18.03 158,371 +0.16(+0.89%)
Jul 20, 2020 17.94 18.00 17.78 17.87 107,975 +0.04(+0.22%)
Jul 17, 2020 17.89 17.89 17.79 17.84 94,869 -0.06(-0.35%)
Jul 16, 2020 17.77 17.90 17.74 17.90 37,101 +0.03(+0.18%)
Jul 15, 2020 17.76 17.94 17.76 17.87 57,875 +0.11(+0.62%)
Jul 14, 2020 17.74 17.91 17.57 17.76 91,085 +0.08(+0.45%)
Jul 13, 2020 17.86 17.98 17.68 17.68 96,530 -0.21(-1.15%)
Jul 10, 2020 17.89 17.89 17.81 17.88 69,604 +0.02(+0.13%)
Jul 09, 2020 17.95 17.95 17.78 17.86 109,407 +0.01(+0.04%)
Jul 08, 2020 17.93 18.00 17.81 17.85 186,573 +0.06(+0.36%)
Jul 07, 2020 17.89 18.05 17.77 17.79 304,079 -0.02(-0.13%)
Jul 06, 2020 17.89 17.91 17.68 17.81 67,289 +0.00(+0.00%)
Jul 02, 2020 17.71 18.14 17.71 17.81 160,432 +0.12(+0.67%)
Jul 01, 2020 17.57 17.83 17.53 17.69 221,652 +0.12(+0.67%)
Jun 30, 2020 17.55 17.95 17.55 17.57 489,147 +0.02(+0.14%)
Jun 29, 2020 17.80 18.14 17.54 17.55 184,904 +0.00(+0.02%)
Jun 26, 2020 17.63 17.86 17.42 17.55 135,521 -0.08(-0.47%)
Jun 25, 2020 17.76 17.76 17.63 17.63 96,641 -0.01(-0.04%)
Jun 24, 2020 17.73 17.82 17.51 17.64 67,333 -0.13(-0.75%)
Jun 23, 2020 17.65 17.84 17.65 17.77 73,635 +0.13(+0.76%)
Jun 22, 2020 18.08 18.09 17.64 17.64 236,017 -0.06(-0.36%)
Jun 19, 2020 17.68 17.91 17.59 17.70 481,614 -0.06(-0.36%)
Jun 18, 2020 17.65 17.91 17.65 17.76 218,922 +0.02(+0.09%)
Jun 17, 2020 17.65 17.93 17.59 17.75 47,867 +0.16(+0.90%)
Jun 16, 2020 17.62 17.76 17.35 17.59 995,357 +0.13(+0.77%)
Jun 15, 2020 17.50 17.65 17.39 17.46 82,362 +0.00(+0.00%)
Jun 12, 2020 17.47 17.63 17.41 17.46 37,018 +0.03(+0.16%)
Jun 11, 2020 17.66 17.71 17.39 17.43 209,364 -0.29(-1.63%)
Jun 10, 2020 17.82 17.82 17.52 17.72 56,479 +0.03(+0.16%)
Jun 09, 2020 17.71 17.79 17.55 17.69 69,998 +0.09(+0.52%)
Jun 08, 2020 17.58 17.71 17.50 17.60 69,745 +0.00(+0.00%)
Jun 05, 2020 17.61 17.64 17.40 17.60 79,994 +0.14(+0.81%)
Jun 04, 2020 17.40 17.54 17.31 17.46 336,491 +0.13(+0.73%)
Jun 03, 2020 17.35 17.45 17.20 17.33 75,774 +0.06(+0.33%)
Jun 02, 2020 17.20 17.27 17.16 17.27 256,577 +0.02(+0.12%)
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.