VanEck Emerging Markets High Yield Bond ETF Historical Data - HYEM | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
AMEX
VanEck Emerging Markets High Yield Bond ETF (HYEM)
VanEck Emerging Markets High Yield Bond ETF (HYEM) Historical

VanEck Emerging Markets High Yield Bond ETF (HYEM)

18.78

0.01

(0.05%)

At close: May 01 4:00PM

Delayed by 15 minutes

18.78

0.01

( 0.05% )

After Hours: 5:30PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.02	0.106609808102	18.76	18.85	18.61	103687	18.79880384	SP
4	-0.07	-0.371352785146	18.85	18.99	18.57	194571	18.80355461	SP
12	-0.01	-0.0532197977648	18.79	19.1545	18.57	160454	18.86358938	SP
26	1.33	7.6217765043	17.45	19.1545	17.4348	151908	18.50632796	SP
52	0.67	3.69961347322	18.11	19.1545	17.367	159335	18.15980042	SP
156	-4.89	-20.6590621039	23.67	23.96	16.17	316023	19.92076762	SP
260	-4.51	-19.3645341348	23.29	24.32	16.17	268735	20.85861992	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714516200	18.77	-0.08	-0.42	18.81	18.81	18.725	113047
1714429800	18.85	0.05	0.27	18.84	18.85	18.72	94568
1714170600	18.8	-0.02	-0.11	18.79	18.82	18.75	188727
1714084200	18.82	0.05	0.27	18.69	18.82	18.6892	29133
1713997800	18.77	-0.01	-0.05	18.76	18.8	18.72	87980
1713911400	18.78	-0.07	-0.37	18.81	18.82	18.78	54664
1713825000	18.85	0.1	0.53	18.78	18.85	18.74	52034
1713565800	18.75	0.1	0.54	18.68	18.8	18.68	157731
1713479400	18.65	-0.01	-0.05	18.71	18.71	18.64	162147
1713393000	18.66	0.03	0.16	18.75	18.75	18.65	124993
1713306600	18.63	-0.03	-0.16	18.57	18.66	18.57	111255
1713220200	18.66	-0.1	-0.53	18.76	18.775	18.65	423397
1712961000	18.76	-0.02	-0.11	18.77	18.81	18.74	80899
1712874600	18.78	-0.06	-0.32	18.83	18.83	18.75	138976
1712788200	18.84	-0.13	-0.69	18.86	18.99	18.84	206899
1712701800	18.97	0.07	0.37	18.92	18.97	18.8801	52165
1712615400	18.9	0.01	0.05	18.88	18.915	18.86	80188
1712356200	18.89	0.03	0.16	18.92	18.92	18.8401	80406
1712269800	18.86	-0.01	-0.05	18.92	18.94	18.83	65473
1712183400	18.87	0.01	0.05	18.85	18.95	18.78	1580136
1712097000	18.86	0.09	0.48	18.73	18.89	18.73	117712
1712010600	18.77	-0.31	-1.62	19.02	19.03	18.75	810828
1711665000	19.08	-0.02	-0.10	19.07	19.1545	19.056	312081
1711578600	19.1	0.01	0.05	19.06	19.1197	19.04	89747
1711492200	19.09	0.05	0.26	19.09	19.0969	18.92	49244
1711405800	19.04	-0.03	-0.16	19.08	19.1	19.028	65380
1711146600	19.07	0.02	0.10	19.08	19.1	18.98	62923
1711060200	19.05	0.02	0.11	19.06	19.1	19	31531
1710973800	19.03	0.04	0.21	18.99	19.03	18.966	53907
1710887400	18.99	0.05	0.26	18.94	18.99	18.91	60733
1710801000	18.94	0.04	0.21	18.95	18.98	18.9081	57967
1710541800	18.9	-0.06	-0.32	18.95	18.96	18.9	104270
1710455400	18.96	0.03	0.16	18.92	18.98	18.9	52483
1710369000	18.93	0.01	0.05	18.97	19.01	18.9221	38233
1710282600	18.92	0.02	0.11	18.97	18.97	18.9	31856
1710196200	18.9	-0.04	-0.21	18.93	19.0059	18.9	39630
1709940600	18.94	0.04	0.21	18.93	18.9777	18.91	52506
1709854200	18.9	0.04	0.21	18.89	18.9299	18.87	19364
1709767800	18.86	-0.04	-0.21	18.89	18.9434	18.85	58469
1709681400	18.9	0.05	0.27	18.9	18.93	18.8	117581
1709595000	18.85	-0.12	-0.63	18.9	18.94	18.8201	172012
1709335800	18.97	0.08	0.42	18.91	18.97	18.8143	1069761
1709249400	18.89	-0.03	-0.16	18.94	18.96	18.8612	55298
1709163000	18.92	0.06	0.32	18.91	18.95	18.84	43130
1709076600	18.86	-0.04	-0.21	18.9	18.98	18.85	218487
1708990200	18.9	-0.07	-0.37	18.97	19.01	18.88	70646
1708731000	18.97	0.03	0.16	18.98	19.07	18.8736	117563
1708644600	18.94	0.14	0.74	18.87	18.9937	18.81	780980
1708558200	18.8	0.01	0.05	18.77	18.856	18.77	49881
1708471800	18.79	0	0.00	18.76	18.9	18.76	28755
1708126200	18.79	-0.04	-0.21	18.83	18.8982	18.61	31323
1708039800	18.83	0.03	0.16	18.8	18.8619	18.7301	38790
1707953400	18.8	0.07	0.37	18.77	18.8	18.7005	29732
1707867000	18.73	-0.06	-0.32	18.72	18.799	18.69	40981
1707780600	18.79	-0.03	-0.16	18.78	18.8735	18.71	16830
1707521400	18.82	0.04	0.21	18.74	18.82	18.63	48166
1707435000	18.78	0.01	0.05	18.71	18.8199	18.6706	32159
1707348600	18.77	0.04	0.21	18.79	18.82	18.692	341649
1707262200	18.73	0.06	0.32	18.68	18.82	18.6201	98663
1707175800	18.67	-0.03	-0.16	18.66	18.7747	18.6463	174662
1706916600	18.7	-0.04	-0.21	18.68	18.78	18.6521	146226
1706830200	18.74	-0.09	-0.48	18.75	18.8193	18.6541	151527

VanEck Emerging Markets ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions