Skip to main content
VanEck Emerging Markets High Yield Bond ETF (HYEM)
NYSEARCA: HYEM · Real-Time Price · USD
19.90
-0.03 (-0.15%)
Dec 5, 2025, 4:00 PM EST - Market closed

HYEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.9019.9319.8619.9019.90-0.15%81,122
Dec 4, 202519.8619.9319.8519.9319.930.55%48,363
Dec 3, 202519.8719.9619.8219.8219.82-0.40%108,249
Dec 2, 202519.8019.9219.8019.9019.900.51%151,182
Dec 1, 202519.8619.8819.7819.8019.80-0.05%108,942
Nov 28, 202519.9419.9419.8019.8119.81-0.85%111,074
Nov 26, 202519.9720.0419.9519.9819.870.15%68,595
Nov 25, 202519.9620.0219.9419.9519.84-0.20%69,030
Nov 24, 202519.9220.0519.9119.9919.880.40%70,426
Nov 21, 202519.9520.0019.9019.9119.800.20%54,999
Nov 20, 202520.0220.0419.8719.8719.76-0.30%103,337
Nov 19, 202519.9519.9819.8819.9319.820.10%73,563
Nov 18, 202519.9319.9919.8919.9119.80-0.12%71,842
Nov 17, 202519.9420.0119.8819.9319.82-0.09%119,032
Nov 14, 202519.9120.0019.9019.9519.840.20%65,820
Nov 13, 202519.9919.9919.9019.9119.80-0.35%91,368
Nov 12, 202519.9620.0019.9419.9819.870.60%80,746
Nov 11, 202519.9820.0219.8619.8619.75-0.90%60,947
Nov 10, 202519.9520.1019.9120.0419.930.45%52,309
Nov 7, 202519.9319.9519.8919.9519.840.30%99,150
Nov 6, 202519.9419.9519.8619.8919.78-146,381
Nov 5, 202519.9520.0519.8919.8919.78-108,445
Nov 4, 202519.8820.0219.8819.8919.78-0.20%93,892
Nov 3, 202520.0020.0019.8919.9319.82-0.45%196,582
Oct 31, 202520.0920.1020.0220.0219.79-0.30%88,900
Oct 30, 202520.0620.0920.0120.0819.85-118,893
Oct 29, 202520.0920.1020.0320.0819.85-0.05%79,159
Oct 28, 202520.0420.0920.0320.0919.860.10%74,701
Oct 27, 202519.9820.0819.9820.0719.840.70%88,802
Oct 24, 202519.9119.9819.9119.9319.71-58,560
Oct 23, 202519.9320.0019.8819.9319.71-0.10%62,720
Oct 22, 202519.9820.0019.8819.9519.730.08%181,403
Oct 21, 202519.9420.0019.9119.9419.71-0.08%67,692
Oct 20, 202519.8920.0319.8819.9519.730.35%143,662
Oct 17, 202519.8819.9419.8119.8819.66-0.05%109,029
Oct 16, 202519.9119.9119.8219.8919.670.25%279,381
Oct 15, 202519.8819.9819.7719.8419.620.25%210,149
Oct 14, 202519.8119.8319.7419.7919.57-0.10%550,424
Oct 13, 202519.8719.8919.7919.8119.590.15%184,549
Oct 10, 202519.9719.9719.7819.7819.56-1.05%315,860
Oct 9, 202519.9819.9919.9119.9919.760.05%64,116
Oct 8, 202519.9819.9919.9119.9819.75-87,477
Oct 7, 202520.0120.0119.9219.9819.75-0.15%102,498
Oct 6, 202519.9620.0119.9420.0119.780.45%115,547
Oct 3, 202519.9819.9919.9219.9219.70-0.20%65,633
Oct 2, 202519.9720.0419.9219.9619.74-0.20%106,784
Oct 1, 202519.9920.0019.9120.0019.77-0.25%56,575
Sep 30, 202520.0420.0820.0420.0519.72-0.20%72,904
Sep 29, 202520.0420.1120.0420.0919.76-0.35%59,337
Sep 26, 202520.1520.1620.0620.1619.830.25%57,021