VanEck Emerging Markets High Yield Bond ETF (HYEM) Historical Stock Data
19.61 ↓0.09 (-0.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HYEM is down -0.03% a day on average. There have been 12 days where VanEck Emerging Markets High Yield Bond ETF closed green and 18 days where HYEM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 19.66 | 19.61 | ↓$0.05 (-0.25%) | 19.57 | 19.70 | 72.32K |
| 2024-12-24 | 19.57 | 19.70 | ↑$0.13 (0.66%) | 19.47 | 19.70 | 48.83K |
| 2024-12-23 | 19.58 | 19.49 | ↓$0.09 (-0.46%) | 19.45 | 19.64 | 184.20K |
| 2024-12-20 | 19.50 | 19.59 | ↑$0.09 (0.46%) | 19.45 | 19.69 | 199.40K |
| 2024-12-19 | 19.52 | 19.50 | ↓$0.02 (-0.10%) | 19.41 | 19.65 | 299.39K |
| 2024-12-18 | 19.69 | 19.51 | ↓$0.18 (-0.91%) | 19.51 | 19.75 | 48.62K |
| 2024-12-17 | 19.71 | 19.75 | ↑$0.04 (0.20%) | 19.65 | 19.75 | 77.25K |
| 2024-12-16 | 19.68 | 19.72 | ↑$0.04 (0.20%) | 19.65 | 19.74 | 61.86K |
| 2024-12-13 | 19.70 | 19.65 | ↓$0.05 (-0.25%) | 19.60 | 19.72 | 160.83K |
| 2024-12-12 | 19.70 | 19.67 | ↓$0.03 (-0.15%) | 19.59 | 19.74 | 160.18K |
| 2024-12-11 | 19.66 | 19.70 | ↑$0.04 (0.20%) | 19.59 | 19.70 | 166.12K |
| 2024-12-10 | 19.72 | 19.63 | ↓$0.09 (-0.46%) | 19.57 | 19.72 | 66.73K |
| 2024-12-09 | 19.66 | 19.65 | ↓$0.01 (-0.05%) | 19.58 | 19.70 | 93.91K |
| 2024-12-06 | 19.67 | 19.66 | ↓$0.01 (-0.05%) | 19.57 | 19.69 | 105.30K |
| 2024-12-05 | 19.64 | 19.67 | ↑$0.03 (0.15%) | 19.53 | 19.68 | 41.02K |
| 2024-12-04 | 19.66 | 19.64 | ↓$0.02 (-0.10%) | 19.56 | 19.67 | 81.10K |
| 2024-12-03 | 19.62 | 19.65 | ↑$0.03 (0.15%) | 19.53 | 19.69 | 111.34K |
| 2024-12-02 | 19.62 | 19.59 | ↓$0.03 (-0.15%) | 19.51 | 19.69 | 252.04K |
| 2024-11-29 | 19.69 | 19.73 | ↑$0.04 (0.20%) | 19.56 | 19.75 | 556.61K |
| 2024-11-27 | 19.67 | 19.69 | ↑$0.02 (0.10%) | 19.55 | 19.74 | 51.59K |
| 2024-11-26 | 19.68 | 19.64 | ↓$0.04 (-0.20%) | 19.52 | 19.68 | 70.14K |
| 2024-11-25 | 19.67 | 19.65 | ↓$0.02 (-0.10%) | 19.55 | 19.69 | 42.48K |
| 2024-11-22 | 19.63 | 19.57 | ↓$0.06 (-0.31%) | 19.56 | 19.70 | 53.17K |
| 2024-11-21 | 19.64 | 19.62 | ↓$0.02 (-0.10%) | 19.48 | 19.74 | 40.05K |
| 2024-11-20 | 19.56 | 19.73 | ↑$0.17 (0.87%) | 19.49 | 19.78 | 43.28K |
| 2024-11-19 | 19.59 | 19.55 | ↓$0.04 (-0.20%) | 19.55 | 19.78 | 293.96K |
| 2024-11-18 | 19.58 | 19.66 | ↑$0.08 (0.41%) | 19.46 | 19.71 | 68.97K |
| 2024-11-15 | 19.64 | 19.56 | ↓$0.08 (-0.41%) | 19.47 | 19.72 | 1.03M |
| 2024-11-14 | 19.70 | 19.65 | ↓$0.05 (-0.25%) | 19.64 | 19.75 | 67.45K |
| 2024-11-13 | 19.71 | 19.74 | ↑$0.03 (0.15%) | 19.63 | 19.74 | 40.32K |
Create an account or log in to view more rows.
$HYEM love cooking these little bears on here
$HYEM the time is near
$HYEM Holding Strong since January ??????????
$HYEM Any red I see I shall buy
$HYEM this sell-off is meh.
$HYEM Holding Pattern
$HYEM lets go <3
$HYEM another bear trap
$HYEM lol who sold
$HYEM buy buy buy!!