VanEck Emerging Markets High Yield Bond ETF (HYEM)
NYSEARCA: HYEM · Real-Time Price · USD
20.16
+0.05 (0.25%)
Sep 26, 2025, 4:00 PM EDT - Market closed
HYEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 20.15 | 20.16 | 20.06 | 20.16 | 20.16 | 0.25% | 57,021 |
| Sep 25, 2025 | 20.14 | 20.17 | 20.08 | 20.11 | 20.11 | -0.25% | 81,671 |
| Sep 24, 2025 | 20.17 | 20.18 | 20.12 | 20.16 | 20.16 | 0.25% | 45,628 |
| Sep 23, 2025 | 20.16 | 20.18 | 20.11 | 20.11 | 20.11 | -0.10% | 86,351 |
| Sep 22, 2025 | 20.12 | 20.16 | 20.12 | 20.13 | 20.13 | -0.10% | 56,805 |
| Sep 19, 2025 | 20.17 | 20.19 | 20.10 | 20.15 | 20.15 | -0.25% | 218,999 |
| Sep 18, 2025 | 20.20 | 20.20 | 20.11 | 20.20 | 20.20 | 0.05% | 68,686 |
| Sep 17, 2025 | 20.11 | 20.19 | 20.11 | 20.19 | 20.19 | 0.20% | 61,809 |
| Sep 16, 2025 | 20.18 | 20.18 | 20.13 | 20.15 | 20.15 | 0.04% | 72,607 |
| Sep 15, 2025 | 20.12 | 20.17 | 20.11 | 20.14 | 20.14 | 0.10% | 97,935 |
| Sep 12, 2025 | 20.16 | 20.16 | 20.12 | 20.12 | 20.12 | -0.20% | 73,321 |
| Sep 11, 2025 | 20.10 | 20.16 | 20.10 | 20.16 | 20.16 | 0.35% | 105,804 |
| Sep 10, 2025 | 20.07 | 20.09 | 20.07 | 20.09 | 20.09 | 0.35% | 44,654 |
| Sep 9, 2025 | 20.02 | 20.08 | 20.00 | 20.02 | 20.02 | -0.40% | 66,221 |
| Sep 8, 2025 | 20.11 | 20.11 | 20.03 | 20.10 | 20.10 | - | 93,603 |
| Sep 5, 2025 | 20.10 | 20.11 | 20.04 | 20.10 | 20.10 | 0.15% | 69,135 |
| Sep 4, 2025 | 20.03 | 20.07 | 19.99 | 20.07 | 20.07 | 0.35% | 104,466 |
| Sep 3, 2025 | 20.00 | 20.03 | 19.96 | 20.00 | 20.00 | 0.30% | 288,894 |
| Sep 2, 2025 | 19.91 | 20.02 | 19.91 | 19.94 | 19.94 | -1.09% | 189,630 |
| Aug 29, 2025 | 20.07 | 20.16 | 20.03 | 20.16 | 20.05 | 0.50% | 130,789 |
| Aug 28, 2025 | 20.08 | 20.12 | 20.03 | 20.06 | 19.95 | -0.30% | 93,361 |
| Aug 27, 2025 | 20.07 | 20.12 | 20.01 | 20.12 | 20.01 | 0.25% | 60,439 |
| Aug 26, 2025 | 20.06 | 20.07 | 20.00 | 20.07 | 19.96 | - | 58,273 |
| Aug 25, 2025 | 20.09 | 20.09 | 20.00 | 20.07 | 19.96 | -0.20% | 127,718 |
| Aug 22, 2025 | 20.00 | 20.11 | 19.96 | 20.11 | 20.00 | 0.70% | 176,004 |
| Aug 21, 2025 | 20.00 | 20.06 | 19.96 | 19.97 | 19.86 | -0.10% | 85,880 |
| Aug 20, 2025 | 20.01 | 20.01 | 19.98 | 19.99 | 19.88 | - | 81,610 |
| Aug 19, 2025 | 20.01 | 20.02 | 19.99 | 19.99 | 19.88 | - | 82,210 |
| Aug 18, 2025 | 20.01 | 20.02 | 19.98 | 19.99 | 19.88 | - | 141,264 |
| Aug 15, 2025 | 20.01 | 20.03 | 19.97 | 19.99 | 19.88 | -0.05% | 84,725 |
| Aug 14, 2025 | 20.00 | 20.04 | 19.97 | 20.00 | 19.89 | - | 145,054 |
| Aug 13, 2025 | 20.00 | 20.04 | 19.95 | 20.00 | 19.89 | 0.05% | 426,734 |
| Aug 12, 2025 | 19.95 | 19.99 | 19.93 | 19.99 | 19.88 | 0.35% | 161,136 |
| Aug 11, 2025 | 19.91 | 19.94 | 19.90 | 19.92 | 19.81 | 0.15% | 60,088 |
| Aug 8, 2025 | 19.92 | 19.92 | 19.89 | 19.89 | 19.78 | - | 42,414 |
| Aug 7, 2025 | 19.90 | 19.93 | 19.85 | 19.89 | 19.78 | -0.05% | 79,316 |
| Aug 6, 2025 | 19.88 | 19.90 | 19.85 | 19.90 | 19.79 | 0.20% | 84,048 |
| Aug 5, 2025 | 19.89 | 19.92 | 19.84 | 19.86 | 19.75 | -0.10% | 62,790 |
| Aug 4, 2025 | 19.85 | 19.94 | 19.82 | 19.88 | 19.77 | 0.15% | 172,403 |
| Aug 1, 2025 | 19.89 | 19.89 | 19.78 | 19.85 | 19.74 | -0.25% | 101,900 |
| Jul 31, 2025 | 19.91 | 19.94 | 19.87 | 19.90 | 19.67 | 0.05% | 55,904 |
| Jul 30, 2025 | 19.90 | 19.94 | 19.87 | 19.89 | 19.66 | -0.15% | 63,949 |
| Jul 29, 2025 | 19.90 | 19.92 | 19.86 | 19.92 | 19.69 | 0.15% | 42,477 |
| Jul 28, 2025 | 19.90 | 19.90 | 19.85 | 19.89 | 19.66 | 0.03% | 61,561 |
| Jul 25, 2025 | 19.88 | 19.89 | 19.84 | 19.89 | 19.66 | 0.13% | 53,491 |
| Jul 24, 2025 | 19.87 | 19.87 | 19.83 | 19.86 | 19.63 | -0.05% | 33,546 |
| Jul 23, 2025 | 19.89 | 19.89 | 19.82 | 19.87 | 19.64 | 0.05% | 59,946 |
| Jul 22, 2025 | 19.84 | 19.86 | 19.80 | 19.86 | 19.63 | 0.20% | 64,811 |
| Jul 21, 2025 | 19.81 | 19.84 | 19.76 | 19.82 | 19.60 | 0.10% | 67,163 |
| Jul 18, 2025 | 19.79 | 19.80 | 19.76 | 19.80 | 19.58 | 0.15% | 52,236 |