VanEck Emerging Markets High Yield Bond ETF (HYEM)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

19.01

0.00

(0.00%)

At close: 04:00PM EDT

18.98

-0.02

(-0.11%)

After hours:

04:05PM EDT

Time period:

08 May 2023 - 08 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 May 2024	19.00	19.03	18.95	19.01	19.01	266,559
07 May 2024	19.01	19.05	19.01	19.01	19.01	159,700
06 May 2024	18.98	19.06	18.94	19.06	19.06	839,000
03 May 2024	18.83	18.94	18.83	18.94	18.94	43,700
02 May 2024	18.81	18.86	18.76	18.80	18.80	57,700
01 May 2024	18.79	18.84	18.70	18.78	18.78	533,500
01 May 2024	0.085 Dividend
30 Apr 2024	18.81	18.81	18.73	18.77	18.68	113,000
29 Apr 2024	18.84	18.85	18.72	18.85	18.76	95,300
26 Apr 2024	18.79	18.82	18.75	18.80	18.71	190,400
25 Apr 2024	18.61	18.82	18.61	18.82	18.73	34,100
24 Apr 2024	18.76	18.80	18.72	18.77	18.68	88,000
23 Apr 2024	18.81	18.82	18.78	18.78	18.69	54,700
22 Apr 2024	18.78	18.85	18.74	18.85	18.76	53,100
19 Apr 2024	18.68	18.80	18.68	18.75	18.67	157,700
18 Apr 2024	18.71	18.71	18.64	18.65	18.57	162,100
17 Apr 2024	18.75	18.75	18.65	18.66	18.58	125,000
16 Apr 2024	18.57	18.66	18.57	18.63	18.55	113,400
15 Apr 2024	18.76	18.77	18.65	18.66	18.58	423,400
12 Apr 2024	18.77	18.81	18.74	18.78	18.69	82,500
11 Apr 2024	18.83	18.83	18.75	18.78	18.69	152,700
10 Apr 2024	18.86	18.99	18.84	18.84	18.75	324,200
09 Apr 2024	18.92	18.97	18.88	18.97	18.88	156,300
08 Apr 2024	18.88	18.92	18.86	18.90	18.81	140,700
05 Apr 2024	18.92	18.92	18.84	18.89	18.80	80,500
04 Apr 2024	18.92	18.94	18.83	18.86	18.77	65,600
03 Apr 2024	18.85	18.95	18.78	18.87	18.78	1,580,100
02 Apr 2024	18.73	18.89	18.73	18.86	18.77	119,400
01 Apr 2024	19.02	19.03	18.75	18.77	18.68	810,800
01 Apr 2024	0.108 Dividend
28 Mar 2024	19.07	19.15	19.06	19.08	18.89	312,100
27 Mar 2024	19.06	19.12	19.04	19.09	18.90	89,700
26 Mar 2024	19.09	19.10	18.92	19.09	18.90	49,200
25 Mar 2024	19.08	19.10	19.03	19.04	18.85	66,100
22 Mar 2024	19.08	19.10	18.98	19.07	18.88	62,900
21 Mar 2024	19.06	19.10	19.00	19.05	18.86	31,500
20 Mar 2024	18.99	19.03	18.97	19.03	18.84	53,900
19 Mar 2024	18.94	18.99	18.91	18.99	18.80	61,800
18 Mar 2024	18.95	18.98	18.91	18.94	18.75	58,000
15 Mar 2024	18.95	18.96	18.90	18.96	18.77	105,200
14 Mar 2024	18.92	18.98	18.90	18.96	18.77	52,700
13 Mar 2024	18.97	19.01	18.92	18.93	18.74	38,400
12 Mar 2024	18.97	18.97	18.90	18.92	18.73	31,900
11 Mar 2024	18.93	19.01	18.90	18.90	18.71	40,000
08 Mar 2024	18.93	18.98	18.91	18.94	18.75	60,200
07 Mar 2024	18.89	18.93	18.87	18.90	18.71	19,600
06 Mar 2024	18.89	18.94	18.85	18.86	18.67	58,500
05 Mar 2024	18.90	18.93	18.80	18.90	18.71	117,600
04 Mar 2024	18.90	18.94	18.82	18.85	18.66	172,000
01 Mar 2024	18.91	18.97	18.81	18.97	18.78	1,069,800
01 Mar 2024	0.095 Dividend
29 Feb 2024	18.94	18.96	18.86	18.89	18.60	55,300
28 Feb 2024	18.91	18.95	18.84	18.92	18.63	43,100
27 Feb 2024	18.90	18.98	18.85	18.86	18.57	218,500
26 Feb 2024	18.97	19.01	18.88	18.90	18.61	72,600
23 Feb 2024	18.98	19.07	18.87	18.94	18.65	117,600
22 Feb 2024	18.87	18.99	18.81	18.94	18.65	781,000
21 Feb 2024	18.77	18.86	18.77	18.80	18.52	49,900
20 Feb 2024	18.76	18.90	18.76	18.79	18.51	28,800
16 Feb 2024	18.83	18.90	18.61	18.79	18.51	31,300
15 Feb 2024	18.80	18.86	18.73	18.83	18.54	39,500
14 Feb 2024	18.77	18.80	18.70	18.80	18.52	29,700
13 Feb 2024	18.72	18.80	18.69	18.73	18.45	41,000
12 Feb 2024	18.78	18.87	18.71	18.79	18.51	16,800
09 Feb 2024	18.74	18.82	18.63	18.78	18.50	48,200
08 Feb 2024	18.71	18.82	18.67	18.78	18.50	36,600
07 Feb 2024	18.79	18.82	18.69	18.77	18.49	341,600
06 Feb 2024	18.68	18.82	18.62	18.73	18.45	98,700
05 Feb 2024	18.66	18.77	18.65	18.67	18.39	174,700
02 Feb 2024	18.68	18.78	18.65	18.70	18.42	146,400
01 Feb 2024	18.75	18.82	18.65	18.74	18.46	151,500
01 Feb 2024	0.099 Dividend
31 Jan 2024	18.73	18.87	18.73	18.83	18.45	89,200
30 Jan 2024	18.81	18.86	18.75	18.84	18.46	83,400
29 Jan 2024	18.78	18.85	18.72	18.77	18.39	115,600
26 Jan 2024	18.70	18.76	18.63	18.72	18.34	52,500
25 Jan 2024	18.74	18.74	18.60	18.70	18.32	20,200
24 Jan 2024	18.65	18.69	18.58	18.63	18.25	62,800
23 Jan 2024	18.70	18.70	18.59	18.60	18.22	39,200
22 Jan 2024	18.63	18.69	18.55	18.69	18.31	49,200
19 Jan 2024	18.68	18.68	18.55	18.62	18.24	174,400
18 Jan 2024	18.56	18.62	18.30	18.54	18.16	231,300
17 Jan 2024	18.57	18.72	18.50	18.55	18.17	134,800
16 Jan 2024	18.66	18.78	18.54	18.61	18.23	99,000
12 Jan 2024	18.69	18.76	18.62	18.72	18.34	70,100
11 Jan 2024	18.62	18.72	18.56	18.69	18.31	161,100
10 Jan 2024	18.53	18.67	18.46	18.58	18.20	151,200
09 Jan 2024	18.50	18.63	18.50	18.50	18.12	71,800
08 Jan 2024	18.58	18.62	18.50	18.53	18.15	43,600
05 Jan 2024	18.52	18.61	18.50	18.50	18.12	35,800
04 Jan 2024	18.54	18.63	18.49	18.57	18.19	73,100
03 Jan 2024	18.43	18.62	18.40	18.48	18.10	33,000
02 Jan 2024	18.43	18.63	18.43	18.46	18.08	69,300
29 Dec 2023	18.50	18.72	18.49	18.51	18.13	313,800
28 Dec 2023	18.52	18.69	18.50	18.54	18.16	78,800
27 Dec 2023	18.57	18.58	18.50	18.54	18.16	37,900
27 Dec 2023	0.106 Dividend
26 Dec 2023	18.61	18.68	18.52	18.65	18.17	60,700
22 Dec 2023	18.56	18.69	18.51	18.57	18.09	15,000
21 Dec 2023	18.54	18.61	18.50	18.61	18.13	51,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,076.70+11.20(+0.14%)

AUD/USD0.6578-0.0023(-0.35%)

ASX 2007,804.50+11.20(+0.14%)

OIL79.21+0.83(+1.06%)

GOLD2,316.50-7.70(-0.33%)

Bitcoin AUD94,364.91-1,594.67(-1.66%)

VanEck Emerging Markets High Yield Bond ETF (HYEM)

ALL ORDS
8,076.70
+11.20(+0.14%)

AUD/USD
0.6578
-0.0023(-0.35%)

ASX 200
7,804.50
+11.20(+0.14%)

OIL
79.21
+0.83(+1.06%)

GOLD
2,316.50
-7.70(-0.33%)

Bitcoin AUD
94,364.91
-1,594.67(-1.66%)