NYSEArca - Delayed Quote USD

VanEck Emerging Markets High Yield Bond ETF (HYEM)

19.62 -0.11 (-0.56%)
At close: November 21 at 4:00 PM EST
20.16 +0.54 (+2.75%)
Pre-Market: 7:45 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 19.64 19.74 19.48 19.62 19.62 40,000
Nov 20, 2024 19.56 19.78 19.49 19.73 19.73 43,300
Nov 19, 2024 19.59 19.78 19.51 19.55 19.55 294,000
Nov 18, 2024 19.58 19.71 19.46 19.66 19.66 69,000
Nov 15, 2024 19.64 19.72 19.47 19.56 19.56 1,027,000
Nov 14, 2024 19.70 19.75 19.64 19.65 19.65 67,400
Nov 13, 2024 19.71 19.74 19.63 19.74 19.74 40,300
Nov 12, 2024 19.70 19.75 19.66 19.70 19.70 254,500
Nov 11, 2024 19.65 19.75 19.65 19.71 19.71 197,700
Nov 8, 2024 19.69 19.73 19.66 19.73 19.73 330,900
Nov 7, 2024 19.54 19.69 19.54 19.69 19.69 206,000
Nov 6, 2024 19.56 19.56 19.46 19.54 19.54 74,200
Nov 5, 2024 19.45 19.55 19.43 19.54 19.54 130,100
Nov 4, 2024 19.58 19.69 19.42 19.42 19.42 185,400
Nov 1, 2024 0.11 Dividend
Nov 1, 2024 19.58 19.59 19.49 19.53 19.53 337,500
Oct 31, 2024 19.61 19.74 19.57 19.57 19.46 142,100
Oct 30, 2024 19.67 19.72 19.60 19.64 19.53 63,900
Oct 29, 2024 19.62 19.69 19.61 19.69 19.58 76,400
Oct 28, 2024 19.62 19.68 19.61 19.64 19.53 85,600
Oct 25, 2024 19.63 19.70 19.52 19.70 19.59 54,500
Oct 24, 2024 19.59 19.70 19.51 19.51 19.40 105,700
Oct 23, 2024 19.65 19.77 19.52 19.59 19.48 206,000
Oct 22, 2024 19.64 19.74 19.60 19.60 19.49 42,900
Oct 21, 2024 19.78 19.80 19.59 19.67 19.56 222,900
Oct 18, 2024 19.79 19.80 19.71 19.78 19.67 42,200
Oct 17, 2024 19.80 19.80 19.70 19.73 19.62 42,300
Oct 16, 2024 19.72 19.79 19.68 19.75 19.64 66,800
Oct 15, 2024 19.77 19.80 19.69 19.69 19.58 213,200
Oct 14, 2024 19.80 19.81 19.70 19.78 19.67 99,900
Oct 11, 2024 19.73 19.79 19.71 19.77 19.66 36,900
Oct 10, 2024 19.72 19.80 19.70 19.77 19.66 200,900
Oct 9, 2024 19.72 19.79 19.70 19.73 19.62 45,900
Oct 8, 2024 19.75 19.80 19.70 19.70 19.59 34,200
Oct 7, 2024 19.71 19.79 19.67 19.75 19.64 33,300
Oct 4, 2024 19.79 19.81 19.72 19.75 19.64 55,800
Oct 3, 2024 19.74 19.80 19.74 19.75 19.64 360,300
Oct 2, 2024 19.70 19.79 19.69 19.73 19.62 55,500
Oct 1, 2024 0.10 Dividend
Oct 1, 2024 19.79 19.80 19.70 19.72 19.61 128,600
Sep 30, 2024 19.84 19.92 19.80 19.89 19.68 103,000
Sep 27, 2024 19.80 19.91 19.80 19.85 19.64 46,200
Sep 26, 2024 19.81 19.86 19.78 19.82 19.61 106,500
Sep 25, 2024 19.77 19.80 19.73 19.79 19.58 77,900
Sep 24, 2024 19.73 19.80 19.63 19.74 19.53 49,900
Sep 23, 2024 19.75 19.79 19.63 19.76 19.55 42,000
Sep 20, 2024 19.75 19.79 19.70 19.76 19.55 690,700
Sep 19, 2024 19.72 19.77 19.68 19.76 19.55 27,800
Sep 18, 2024 19.66 19.73 19.55 19.70 19.49 51,500
Sep 17, 2024 19.65 19.65 19.59 19.64 19.43 37,200
Sep 16, 2024 19.60 19.66 19.55 19.61 19.40 62,100
Sep 13, 2024 19.54 19.60 19.51 19.60 19.39 37,000
Sep 12, 2024 19.53 19.59 19.50 19.56 19.35 51,500
Sep 11, 2024 19.57 19.58 19.44 19.57 19.36 38,900
Sep 10, 2024 19.55 19.60 19.40 19.60 19.39 96,500
Sep 9, 2024 19.50 19.58 19.41 19.55 19.34 45,100
Sep 6, 2024 19.56 19.57 19.41 19.45 19.24 85,400
Sep 5, 2024 19.49 19.62 19.42 19.56 19.35 156,400
Sep 4, 2024 19.40 19.59 19.40 19.54 19.33 161,700
Sep 3, 2024 0.10 Dividend
Sep 3, 2024 19.51 19.59 19.41 19.43 19.22 239,900
Aug 30, 2024 19.64 19.68 19.55 19.65 19.34 31,800
Aug 29, 2024 19.55 19.69 19.55 19.58 19.27 60,200
Aug 28, 2024 19.62 19.62 19.53 19.58 19.27 64,000
Aug 27, 2024 19.58 19.65 19.48 19.59 19.28 170,800
Aug 26, 2024 19.64 19.65 19.56 19.56 19.25 161,300
Aug 23, 2024 19.54 19.63 19.44 19.57 19.26 64,600
Aug 22, 2024 19.59 19.59 19.48 19.54 19.23 125,700
Aug 21, 2024 19.58 19.58 19.44 19.56 19.25 80,600
Aug 20, 2024 19.50 19.59 19.48 19.59 19.28 175,500
Aug 19, 2024 19.41 19.57 19.40 19.48 19.17 177,500
Aug 16, 2024 19.44 19.60 19.36 19.60 19.29 49,300
Aug 15, 2024 19.45 19.46 19.38 19.45 19.14 52,300
Aug 14, 2024 19.36 19.51 19.36 19.44 19.13 42,500
Aug 13, 2024 19.33 19.40 19.32 19.35 19.05 43,100
Aug 12, 2024 19.36 19.38 19.32 19.35 19.05 44,500
Aug 9, 2024 19.31 19.39 19.30 19.32 19.02 35,100
Aug 8, 2024 19.27 19.33 19.21 19.29 18.99 58,200
Aug 7, 2024 19.26 19.31 19.21 19.22 18.92 62,500
Aug 6, 2024 19.20 19.33 19.13 19.33 19.03 113,600
Aug 5, 2024 19.17 19.32 19.09 19.10 18.80 89,700
Aug 2, 2024 19.32 19.33 19.24 19.31 19.01 67,300
Aug 1, 2024 0.11 Dividend
Aug 1, 2024 19.37 19.39 19.26 19.35 19.05 230,600
Jul 31, 2024 19.44 19.45 19.41 19.45 19.04 54,700
Jul 30, 2024 19.45 19.45 19.38 19.41 19.00 74,500
Jul 29, 2024 19.39 19.43 19.39 19.41 19.00 49,600
Jul 26, 2024 19.39 19.40 19.38 19.40 18.99 37,900
Jul 25, 2024 19.37 19.38 19.33 19.34 18.93 31,700
Jul 24, 2024 19.36 19.38 19.31 19.34 18.93 35,800
Jul 23, 2024 19.34 19.37 19.34 19.35 18.94 47,700
Jul 22, 2024 19.31 19.38 19.29 19.33 18.92 56,900
Jul 19, 2024 19.31 19.31 19.26 19.28 18.87 22,100
Jul 18, 2024 19.27 19.31 19.26 19.26 18.86 43,100
Jul 17, 2024 19.32 19.33 19.25 19.26 18.86 66,200
Jul 16, 2024 19.32 19.34 19.28 19.28 18.87 49,600
Jul 15, 2024 19.31 19.36 19.26 19.30 18.89 169,400
Jul 12, 2024 19.29 19.35 19.27 19.27 18.86 126,000
Jul 11, 2024 19.28 19.30 19.20 19.28 18.87 55,700
Jul 10, 2024 19.20 19.25 19.17 19.24 18.84 59,400
Jul 9, 2024 19.23 19.23 19.18 19.20 18.80 23,900
Jul 8, 2024 19.28 19.28 19.19 19.23 18.83 82,900
Jul 5, 2024 19.17 19.30 19.15 19.30 18.89 58,200
Jul 3, 2024 19.07 19.16 19.07 19.16 18.76 42,400
Jul 2, 2024 19.08 19.11 19.04 19.11 18.71 33,500
Jul 1, 2024 0.10 Dividend
Jul 1, 2024 19.16 19.16 19.00 19.08 18.68 366,500
Jun 28, 2024 19.23 19.23 19.14 19.14 18.64 51,400
Jun 27, 2024 19.14 19.22 19.14 19.22 18.71 18,500
Jun 26, 2024 19.22 19.22 19.14 19.18 18.68 62,500
Jun 25, 2024 19.19 19.30 19.19 19.30 18.79 42,900
Jun 24, 2024 19.18 19.22 19.18 19.21 18.71 63,800
Jun 21, 2024 19.18 19.20 19.17 19.20 18.70 36,100
Jun 20, 2024 19.18 19.19 19.14 19.19 18.69 66,100
Jun 18, 2024 19.11 19.20 19.11 19.15 18.65 92,800
Jun 17, 2024 19.16 19.16 19.09 19.15 18.65 44,600
Jun 14, 2024 19.13 19.16 19.12 19.13 18.63 93,100
Jun 13, 2024 19.14 19.16 19.10 19.15 18.65 35,700
Jun 12, 2024 19.19 19.19 19.09 19.11 18.61 66,800
Jun 11, 2024 19.03 19.09 19.03 19.05 18.55 45,400
Jun 10, 2024 19.07 19.09 19.04 19.07 18.57 36,700
Jun 7, 2024 19.03 19.08 19.00 19.05 18.55 85,100
Jun 6, 2024 19.08 19.19 19.00 19.05 18.55 108,400
Jun 5, 2024 19.03 19.09 19.02 19.04 18.54 37,600
Jun 4, 2024 18.98 19.08 18.97 18.99 18.49 40,100
Jun 3, 2024 0.11 Dividend
Jun 3, 2024 19.06 19.09 18.96 18.96 18.46 430,600
May 31, 2024 19.09 19.18 19.09 19.18 18.57 105,100
May 30, 2024 19.05 19.13 19.05 19.08 18.48 39,600
May 29, 2024 19.09 19.11 19.06 19.07 18.47 37,500
May 28, 2024 19.14 19.16 19.05 19.08 18.48 115,100
May 24, 2024 19.14 19.18 19.13 19.15 18.54 30,500
May 23, 2024 19.15 19.18 19.10 19.13 18.52 32,900
May 22, 2024 19.13 19.18 19.13 19.15 18.54 48,200
May 21, 2024 19.14 19.20 19.14 19.17 18.56 61,600
May 20, 2024 19.20 19.21 19.17 19.20 18.59 119,700
May 17, 2024 19.15 19.18 19.11 19.18 18.57 63,600
May 16, 2024 19.20 19.23 19.13 19.23 18.62 66,800
May 15, 2024 19.11 19.19 19.11 19.18 18.57 246,900
May 14, 2024 19.03 19.11 19.02 19.08 18.48 56,900
May 13, 2024 19.05 19.07 19.04 19.07 18.47 43,700
May 10, 2024 19.07 19.07 19.01 19.02 18.42 48,200
May 9, 2024 19.01 19.05 19.01 19.05 18.45 83,700
May 8, 2024 19.00 19.03 18.95 19.01 18.41 266,600
May 7, 2024 19.01 19.05 19.01 19.01 18.41 159,700
May 6, 2024 18.98 19.06 18.94 19.06 18.46 839,000
May 3, 2024 18.83 18.94 18.83 18.94 18.34 43,700
May 2, 2024 18.81 18.86 18.76 18.80 18.20 57,700
May 1, 2024 0.09 Dividend
May 1, 2024 18.79 18.84 18.70 18.78 18.19 533,500
Apr 30, 2024 18.81 18.81 18.73 18.77 18.09 113,000
Apr 29, 2024 18.84 18.85 18.72 18.85 18.17 95,300
Apr 26, 2024 18.79 18.82 18.75 18.80 18.12 190,400
Apr 25, 2024 18.61 18.82 18.61 18.82 18.14 34,100
Apr 24, 2024 18.76 18.80 18.72 18.77 18.09 88,000
Apr 23, 2024 18.81 18.82 18.78 18.78 18.10 54,700
Apr 22, 2024 18.78 18.85 18.74 18.85 18.17 53,100
Apr 19, 2024 18.68 18.80 18.68 18.75 18.07 157,700
Apr 18, 2024 18.71 18.71 18.64 18.65 17.98 162,100
Apr 17, 2024 18.75 18.75 18.65 18.66 17.99 125,000
Apr 16, 2024 18.57 18.66 18.57 18.63 17.96 113,400
Apr 15, 2024 18.76 18.77 18.65 18.66 17.99 423,400
Apr 12, 2024 18.77 18.81 18.74 18.78 18.10 82,500
Apr 11, 2024 18.83 18.83 18.75 18.78 18.10 152,700
Apr 10, 2024 18.86 18.99 18.84 18.84 18.16 324,200
Apr 9, 2024 18.92 18.97 18.88 18.97 18.29 156,300
Apr 8, 2024 18.88 18.92 18.86 18.90 18.22 140,700
Apr 5, 2024 18.92 18.92 18.84 18.89 18.21 80,500
Apr 4, 2024 18.92 18.94 18.83 18.86 18.18 65,600
Apr 3, 2024 18.85 18.95 18.78 18.87 18.19 1,580,100
Apr 2, 2024 18.73 18.89 18.73 18.86 18.18 119,400
Apr 1, 2024 0.11 Dividend
Apr 1, 2024 19.02 19.03 18.75 18.77 18.09 810,800
Mar 28, 2024 19.07 19.15 19.06 19.08 18.29 312,100
Mar 27, 2024 19.06 19.12 19.04 19.09 18.30 89,700
Mar 26, 2024 19.09 19.10 18.92 19.09 18.30 49,200
Mar 25, 2024 19.08 19.10 19.03 19.04 18.25 66,100
Mar 22, 2024 19.08 19.10 18.98 19.07 18.28 62,900
Mar 21, 2024 19.06 19.10 19.00 19.05 18.26 31,500
Mar 20, 2024 18.99 19.03 18.97 19.03 18.24 53,900
Mar 19, 2024 18.94 18.99 18.91 18.99 18.20 61,800
Mar 18, 2024 18.95 18.98 18.91 18.94 18.15 58,000
Mar 15, 2024 18.95 18.96 18.90 18.96 18.17 105,200
Mar 14, 2024 18.92 18.98 18.90 18.96 18.17 52,700
Mar 13, 2024 18.97 19.01 18.92 18.93 18.14 38,400
Mar 12, 2024 18.97 18.97 18.90 18.92 18.13 31,900
Mar 11, 2024 18.93 19.01 18.90 18.90 18.12 40,000
Mar 8, 2024 18.93 18.98 18.91 18.94 18.15 60,200
Mar 7, 2024 18.89 18.93 18.87 18.90 18.12 19,600
Mar 6, 2024 18.89 18.94 18.85 18.86 18.08 58,500
Mar 5, 2024 18.90 18.93 18.80 18.90 18.12 117,600
Mar 4, 2024 18.90 18.94 18.82 18.85 18.07 172,000
Mar 1, 2024 0.10 Dividend
Mar 1, 2024 18.91 18.97 18.81 18.97 18.18 1,069,800
Feb 29, 2024 18.94 18.96 18.86 18.89 18.01 55,300
Feb 28, 2024 18.91 18.95 18.84 18.92 18.04 43,100
Feb 27, 2024 18.90 18.98 18.85 18.86 17.99 218,500
Feb 26, 2024 18.97 19.01 18.88 18.90 18.02 72,600
Feb 23, 2024 18.98 19.07 18.87 18.94 18.06 117,600
Feb 22, 2024 18.87 18.99 18.81 18.94 18.06 781,000
Feb 21, 2024 18.77 18.86 18.77 18.80 17.93 49,900
Feb 20, 2024 18.76 18.90 18.76 18.79 17.92 28,800
Feb 16, 2024 18.83 18.90 18.61 18.79 17.92 31,300
Feb 15, 2024 18.80 18.86 18.73 18.83 17.96 39,500
Feb 14, 2024 18.77 18.80 18.70 18.80 17.93 29,700
Feb 13, 2024 18.72 18.80 18.69 18.73 17.86 41,000
Feb 12, 2024 18.78 18.87 18.71 18.79 17.92 16,800
Feb 9, 2024 18.74 18.82 18.63 18.78 17.91 48,200
Feb 8, 2024 18.71 18.82 18.67 18.78 17.91 36,600
Feb 7, 2024 18.79 18.82 18.69 18.77 17.90 341,600
Feb 6, 2024 18.68 18.82 18.62 18.73 17.86 98,700
Feb 5, 2024 18.66 18.77 18.65 18.67 17.81 174,700
Feb 2, 2024 18.68 18.78 18.65 18.70 17.83 146,400
Feb 1, 2024 0.10 Dividend
Feb 1, 2024 18.75 18.82 18.65 18.74 17.87 151,500
Jan 31, 2024 18.73 18.87 18.73 18.83 17.86 89,200
Jan 30, 2024 18.81 18.86 18.75 18.84 17.87 83,400
Jan 29, 2024 18.78 18.85 18.72 18.77 17.81 115,600
Jan 26, 2024 18.70 18.76 18.63 18.72 17.76 52,500
Jan 25, 2024 18.74 18.74 18.60 18.70 17.74 20,200
Jan 24, 2024 18.65 18.69 18.58 18.63 17.67 62,800
Jan 23, 2024 18.70 18.70 18.59 18.60 17.64 39,200
Jan 22, 2024 18.63 18.69 18.55 18.69 17.73 49,200
Jan 19, 2024 18.68 18.68 18.55 18.62 17.66 174,400
Jan 18, 2024 18.56 18.62 18.30 18.54 17.59 231,300
Jan 17, 2024 18.57 18.72 18.50 18.55 17.60 134,800
Jan 16, 2024 18.66 18.78 18.54 18.61 17.65 99,000
Jan 12, 2024 18.69 18.76 18.62 18.72 17.76 70,100
Jan 11, 2024 18.62 18.72 18.56 18.69 17.73 161,100
Jan 10, 2024 18.53 18.67 18.46 18.58 17.63 151,200
Jan 9, 2024 18.50 18.63 18.50 18.50 17.55 71,800
Jan 8, 2024 18.58 18.62 18.50 18.53 17.58 43,600
Jan 5, 2024 18.52 18.61 18.50 18.50 17.55 35,800
Jan 4, 2024 18.54 18.63 18.49 18.57 17.62 73,100
Jan 3, 2024 18.43 18.62 18.40 18.48 17.53 33,000
Jan 2, 2024 18.43 18.63 18.43 18.46 17.51 69,300
Dec 29, 2023 18.50 18.72 18.49 18.51 17.56 313,800
Dec 28, 2023 18.52 18.69 18.50 18.54 17.59 78,800
Dec 27, 2023 0.11 Dividend
Dec 27, 2023 18.57 18.58 18.50 18.54 17.59 37,900
Dec 26, 2023 18.61 18.68 18.52 18.65 17.59 60,700
Dec 22, 2023 18.56 18.69 18.51 18.57 17.52 15,000
Dec 21, 2023 18.54 18.61 18.50 18.61 17.55 51,000
Dec 20, 2023 18.50 18.68 18.48 18.59 17.54 81,800
Dec 19, 2023 18.54 18.65 18.47 18.49 17.44 39,000
Dec 18, 2023 18.47 18.60 18.41 18.48 17.43 44,100
Dec 15, 2023 18.45 18.60 18.41 18.46 17.41 25,700
Dec 14, 2023 18.38 18.59 18.38 18.51 17.46 72,500
Dec 13, 2023 18.23 18.45 18.23 18.45 17.40 60,200
Dec 12, 2023 18.20 18.29 18.19 18.22 17.19 68,100
Dec 11, 2023 18.19 18.27 18.18 18.25 17.21 36,200
Dec 8, 2023 18.22 18.29 18.15 18.26 17.22 43,800
Dec 7, 2023 18.24 18.29 18.18 18.24 17.21 54,100
Dec 6, 2023 18.25 18.29 18.00 18.27 17.23 28,000
Dec 5, 2023 18.14 18.29 18.12 18.20 17.17 47,900
Dec 4, 2023 18.12 18.23 18.10 18.22 17.19 85,000
Dec 1, 2023 0.09 Dividend
Dec 1, 2023 18.15 18.29 18.12 18.29 17.25 69,900
Nov 30, 2023 18.20 18.28 18.11 18.17 17.06 154,800
Nov 29, 2023 18.19 18.28 18.10 18.25 17.13 58,800
Nov 28, 2023 18.08 18.24 18.08 18.23 17.12 74,200
Nov 27, 2023 18.06 18.15 18.05 18.14 17.03 88,500
Nov 24, 2023 18.14 18.16 17.97 18.12 17.01 42,600
Nov 22, 2023 18.05 18.14 17.96 18.13 17.02 91,500

Related Tickers