Skip to main content

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

19.11 +0.02 (+0.10%)
Streaming Delayed Price Updated: 11:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 19.06 19.12 19.05 19.09 89,747 +0.00(+0.00%)
Mar 26, 2024 19.09 19.10 18.92 19.09 49,244 +0.05(+0.26%)
Mar 25, 2024 19.08 19.10 19.03 19.04 66,137 -0.03(-0.16%)
Mar 22, 2024 19.08 19.10 18.98 19.07 62,923 +0.02(+0.10%)
Mar 21, 2024 19.06 19.10 19.00 19.05 31,531 +0.02(+0.11%)
Mar 20, 2024 18.99 19.03 18.97 19.03 53,907 +0.04(+0.21%)
Mar 19, 2024 18.94 18.99 18.91 18.99 61,764 +0.05(+0.26%)
Mar 18, 2024 18.95 18.98 18.91 18.94 57,967 -0.02(-0.11%)
Mar 15, 2024 18.95 18.96 18.90 18.96 105,160 +0.00(+0.00%)
Mar 14, 2024 18.92 18.98 18.90 18.96 52,691 +0.03(+0.16%)
Mar 13, 2024 18.97 19.01 18.92 18.93 38,357 +0.01(+0.05%)
Mar 12, 2024 18.97 18.97 18.90 18.92 31,856 +0.02(+0.11%)
Mar 11, 2024 18.93 19.01 18.90 18.90 40,018 -0.04(-0.21%)
Mar 08, 2024 18.93 18.98 18.91 18.94 60,164 +0.04(+0.21%)
Mar 07, 2024 18.89 18.93 18.87 18.90 19,616 +0.04(+0.21%)
Mar 06, 2024 18.89 18.94 18.85 18.86 58,469 -0.04(-0.21%)
Mar 05, 2024 18.90 18.93 18.80 18.90 117,581 +0.05(+0.27%)
Mar 04, 2024 18.90 18.94 18.82 18.85 172,012 -0.12(-0.63%)
Mar 01, 2024 18.91 18.97 18.81 18.97 1,069,791 +0.18(+0.93%)
Feb 29, 2024 18.84 18.86 18.77 18.79 55,578 -0.03(-0.16%)
Feb 28, 2024 18.81 18.85 18.75 18.82 43,348 +0.06(+0.32%)
Feb 27, 2024 18.80 18.88 18.75 18.76 219,594 -0.04(-0.21%)
Feb 26, 2024 18.87 18.91 18.78 18.80 72,924 -0.04(-0.21%)
Feb 23, 2024 18.88 18.97 18.78 18.84 118,159 +0.00(+0.00%)
Feb 22, 2024 18.77 18.90 18.72 18.84 784,940 +0.14(+0.74%)
Feb 21, 2024 18.68 18.76 18.68 18.71 50,133 +0.01(+0.05%)
Feb 20, 2024 18.67 18.80 18.67 18.70 28,900 +0.00(+0.00%)
Feb 16, 2024 18.73 18.80 18.52 18.70 31,481 -0.04(-0.21%)
Feb 15, 2024 18.71 18.77 18.64 18.73 39,693 +0.03(+0.16%)
Feb 14, 2024 18.68 18.71 18.61 18.71 29,882 +0.07(+0.37%)
Feb 13, 2024 18.63 18.70 18.60 18.64 41,197 -0.06(-0.32%)
Feb 12, 2024 18.69 18.78 18.62 18.70 16,915 +0.01(+0.05%)
Feb 09, 2024 18.65 18.73 18.54 18.69 48,410 +0.00(+0.00%)
Feb 08, 2024 18.62 18.73 18.58 18.69 36,834 +0.01(+0.05%)
Feb 07, 2024 18.70 18.73 18.60 18.68 343,381 +0.04(+0.21%)
Feb 06, 2024 18.59 18.73 18.53 18.64 99,163 +0.06(+0.32%)
Feb 05, 2024 18.57 18.68 18.55 18.58 175,547 -0.03(-0.16%)
Feb 02, 2024 18.59 18.69 18.56 18.61 147,169 -0.04(-0.21%)
Feb 01, 2024 18.66 18.72 18.56 18.65 152,295 +0.01(+0.05%)
Jan 31, 2024 18.54 18.68 18.54 18.64 90,107 -0.01(-0.05%)
Jan 30, 2024 18.62 18.67 18.56 18.65 84,276 +0.07(+0.37%)
Jan 29, 2024 18.59 18.66 18.53 18.58 116,772 +0.05(+0.27%)
Jan 26, 2024 18.51 18.57 18.44 18.53 53,027 +0.02(+0.11%)
Jan 25, 2024 18.55 18.55 18.41 18.51 20,415 +0.07(+0.38%)
Jan 24, 2024 18.46 18.50 18.39 18.44 63,489 +0.03(+0.16%)
Jan 23, 2024 18.51 18.51 18.40 18.41 39,631 -0.09(-0.48%)
Jan 22, 2024 18.44 18.50 18.36 18.50 49,717 +0.07(+0.38%)
Jan 19, 2024 18.49 18.49 18.36 18.43 176,179 +0.08(+0.43%)
Jan 18, 2024 18.37 18.43 18.11 18.35 233,728 -0.01(-0.05%)
Jan 17, 2024 18.38 18.53 18.31 18.36 136,220 -0.06(-0.32%)
Jan 16, 2024 18.47 18.59 18.35 18.42 100,053 -0.11(-0.59%)
Jan 12, 2024 18.50 18.57 18.43 18.53 70,833 +0.03(+0.16%)
Jan 11, 2024 18.43 18.53 18.37 18.50 162,773 +0.11(+0.59%)
Jan 10, 2024 18.34 18.48 18.27 18.39 152,758 +0.08(+0.43%)
Jan 09, 2024 18.31 18.44 18.31 18.31 72,506 -0.03(-0.16%)
Jan 08, 2024 18.39 18.43 18.31 18.34 44,006 +0.03(+0.16%)
Jan 05, 2024 18.33 18.42 18.31 18.31 36,200 -0.07(-0.38%)
Jan 04, 2024 18.35 18.44 18.30 18.38 73,872 +0.09(+0.49%)
Jan 03, 2024 18.24 18.43 18.21 18.29 33,309 +0.02(+0.11%)
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.