VanEck Emerging Markets High Yield Bond ETF (HYEM)
NYSEARCA: HYEM · Real-Time Price · USD
19.45
-0.03 (-0.15%)
May 13, 2025, 10:10 AM - Market open
HYEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 19.48 | 19.48 | 19.38 | 19.47 | - | -0.05% | 2,895 |
| May 12, 2025 | 19.43 | 19.49 | 19.33 | 19.48 | 19.48 | 0.72% | 87,532 |
| May 9, 2025 | 19.36 | 19.41 | 19.28 | 19.34 | 19.34 | - | 69,921 |
| May 8, 2025 | 19.33 | 19.43 | 19.22 | 19.34 | 19.34 | 0.21% | 77,079 |
| May 7, 2025 | 19.30 | 19.30 | 19.20 | 19.30 | 19.30 | 0.31% | 55,584 |
| May 6, 2025 | 19.23 | 19.26 | 19.15 | 19.24 | 19.24 | 0.05% | 110,692 |
| May 5, 2025 | 19.25 | 19.28 | 19.12 | 19.23 | 19.23 | -0.31% | 125,915 |
| May 2, 2025 | 19.39 | 19.39 | 19.18 | 19.29 | 19.29 | -0.10% | 118,713 |
| May 1, 2025 | 19.33 | 19.33 | 19.18 | 19.31 | 19.31 | -0.26% | 151,376 |
| Apr 30, 2025 | 19.40 | 19.42 | 19.32 | 19.36 | 19.25 | -0.46% | 369,184 |
| Apr 29, 2025 | 19.43 | 19.46 | 19.27 | 19.45 | 19.34 | -0.10% | 341,671 |
| Apr 28, 2025 | 19.45 | 19.47 | 19.36 | 19.47 | 19.36 | 0.31% | 219,054 |
| Apr 25, 2025 | 19.41 | 19.44 | 19.34 | 19.41 | 19.30 | 0.15% | 379,600 |
| Apr 24, 2025 | 19.21 | 19.41 | 19.21 | 19.38 | 19.27 | 1.57% | 158,954 |
| Apr 23, 2025 | 19.33 | 19.41 | 19.08 | 19.08 | 18.97 | -0.63% | 129,770 |
| Apr 22, 2025 | 19.12 | 19.20 | 19.11 | 19.20 | 19.09 | 1.27% | 166,565 |
| Apr 21, 2025 | 19.12 | 19.20 | 18.88 | 18.96 | 18.85 | -0.94% | 348,510 |
| Apr 17, 2025 | 19.19 | 19.21 | 19.04 | 19.14 | 19.03 | 0.37% | 1,244,326 |
| Apr 16, 2025 | 19.08 | 19.25 | 18.85 | 19.07 | 18.96 | -0.10% | 299,972 |
| Apr 15, 2025 | 19.06 | 19.18 | 18.95 | 19.09 | 18.98 | 0.05% | 83,476 |
| Apr 14, 2025 | 19.08 | 19.08 | 18.57 | 19.08 | 18.97 | 0.58% | 85,563 |
| Apr 11, 2025 | 18.88 | 18.98 | 18.63 | 18.97 | 18.86 | 1.34% | 100,564 |
| Apr 10, 2025 | 19.04 | 19.06 | 18.61 | 18.72 | 18.61 | -1.99% | 103,254 |
| Apr 9, 2025 | 18.60 | 19.13 | 18.43 | 19.10 | 18.99 | 2.41% | 205,524 |
| Apr 8, 2025 | 18.92 | 19.07 | 18.43 | 18.65 | 18.54 | -0.85% | 927,775 |
| Apr 7, 2025 | 18.80 | 19.10 | 18.65 | 18.81 | 18.70 | -0.69% | 333,608 |
| Apr 4, 2025 | 19.27 | 19.38 | 18.53 | 18.94 | 18.83 | -2.42% | 1,174,988 |
| Apr 3, 2025 | 19.51 | 19.52 | 19.40 | 19.41 | 19.30 | -0.97% | 153,328 |
| Apr 2, 2025 | 19.55 | 19.62 | 19.54 | 19.60 | 19.49 | 0.41% | 138,299 |
| Apr 1, 2025 | 19.58 | 19.59 | 19.52 | 19.52 | 19.41 | -0.66% | 483,086 |
| Mar 31, 2025 | 19.68 | 19.69 | 19.61 | 19.65 | 19.42 | -0.05% | 107,356 |
| Mar 28, 2025 | 19.70 | 19.70 | 19.65 | 19.66 | 19.43 | 0.05% | 141,095 |
| Mar 27, 2025 | 19.70 | 19.72 | 19.65 | 19.65 | 19.42 | -0.15% | 63,076 |
| Mar 26, 2025 | 19.76 | 19.77 | 19.65 | 19.68 | 19.45 | -0.46% | 142,889 |
| Mar 25, 2025 | 19.74 | 19.77 | 19.69 | 19.77 | 19.54 | 0.30% | 60,361 |
| Mar 24, 2025 | 19.69 | 19.75 | 19.69 | 19.71 | 19.48 | 0.20% | 41,948 |
| Mar 21, 2025 | 19.73 | 19.77 | 19.61 | 19.67 | 19.44 | -0.30% | 160,095 |
| Mar 20, 2025 | 19.74 | 19.79 | 19.61 | 19.73 | 19.50 | -0.20% | 71,782 |
| Mar 19, 2025 | 19.68 | 19.77 | 19.64 | 19.77 | 19.54 | 0.36% | 83,948 |
| Mar 18, 2025 | 19.72 | 19.72 | 19.63 | 19.70 | 19.47 | -0.10% | 132,703 |
| Mar 17, 2025 | 19.72 | 19.77 | 19.65 | 19.72 | 19.49 | 0.05% | 101,336 |
| Mar 14, 2025 | 19.67 | 19.71 | 19.60 | 19.71 | 19.48 | 0.36% | 234,283 |
| Mar 13, 2025 | 19.65 | 19.78 | 19.57 | 19.64 | 19.41 | -0.05% | 341,935 |
| Mar 12, 2025 | 19.70 | 19.73 | 19.62 | 19.65 | 19.42 | 0.20% | 144,231 |
| Mar 11, 2025 | 19.70 | 19.75 | 19.56 | 19.61 | 19.38 | -0.25% | 200,698 |
| Mar 10, 2025 | 19.70 | 19.71 | 19.63 | 19.66 | 19.43 | -0.46% | 176,960 |
| Mar 7, 2025 | 19.67 | 19.75 | 19.64 | 19.75 | 19.52 | 0.51% | 121,273 |
| Mar 6, 2025 | 19.70 | 19.75 | 19.63 | 19.65 | 19.42 | -0.30% | 192,405 |
| Mar 5, 2025 | 19.65 | 19.80 | 19.65 | 19.71 | 19.48 | 0.25% | 202,129 |
| Mar 4, 2025 | 19.78 | 19.87 | 19.65 | 19.66 | 19.43 | -0.25% | 215,599 |