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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.90 | 19.93 | 19.86 | 19.90 | 19.90 | -0.15% | 81,122 |
| Dec 4, 2025 | 19.86 | 19.93 | 19.85 | 19.93 | 19.93 | 0.55% | 48,363 |
| Dec 3, 2025 | 19.87 | 19.96 | 19.82 | 19.82 | 19.82 | -0.40% | 108,249 |
| Dec 2, 2025 | 19.80 | 19.92 | 19.80 | 19.90 | 19.90 | 0.51% | 151,182 |
| Dec 1, 2025 | 19.86 | 19.88 | 19.78 | 19.80 | 19.80 | -0.05% | 108,942 |
| Nov 28, 2025 | 19.94 | 19.94 | 19.80 | 19.81 | 19.81 | -0.85% | 111,074 |
| Nov 26, 2025 | 19.97 | 20.04 | 19.95 | 19.98 | 19.87 | 0.15% | 68,595 |
| Nov 25, 2025 | 19.96 | 20.02 | 19.94 | 19.95 | 19.84 | -0.20% | 69,030 |
| Nov 24, 2025 | 19.92 | 20.05 | 19.91 | 19.99 | 19.88 | 0.40% | 70,426 |
| Nov 21, 2025 | 19.95 | 20.00 | 19.90 | 19.91 | 19.80 | 0.20% | 54,999 |
| Nov 20, 2025 | 20.02 | 20.04 | 19.87 | 19.87 | 19.76 | -0.30% | 103,337 |
| Nov 19, 2025 | 19.95 | 19.98 | 19.88 | 19.93 | 19.82 | 0.10% | 73,563 |
| Nov 18, 2025 | 19.93 | 19.99 | 19.89 | 19.91 | 19.80 | -0.12% | 71,842 |
| Nov 17, 2025 | 19.94 | 20.01 | 19.88 | 19.93 | 19.82 | -0.09% | 119,032 |
| Nov 14, 2025 | 19.91 | 20.00 | 19.90 | 19.95 | 19.84 | 0.20% | 65,820 |
| Nov 13, 2025 | 19.99 | 19.99 | 19.90 | 19.91 | 19.80 | -0.35% | 91,368 |
| Nov 12, 2025 | 19.96 | 20.00 | 19.94 | 19.98 | 19.87 | 0.60% | 80,746 |
| Nov 11, 2025 | 19.98 | 20.02 | 19.86 | 19.86 | 19.75 | -0.90% | 60,947 |
| Nov 10, 2025 | 19.95 | 20.10 | 19.91 | 20.04 | 19.93 | 0.45% | 52,309 |
| Nov 7, 2025 | 19.93 | 19.95 | 19.89 | 19.95 | 19.84 | 0.30% | 99,150 |
| Nov 6, 2025 | 19.94 | 19.95 | 19.86 | 19.89 | 19.78 | - | 146,381 |
| Nov 5, 2025 | 19.95 | 20.05 | 19.89 | 19.89 | 19.78 | - | 108,445 |
| Nov 4, 2025 | 19.88 | 20.02 | 19.88 | 19.89 | 19.78 | -0.20% | 93,892 |
| Nov 3, 2025 | 20.00 | 20.00 | 19.89 | 19.93 | 19.82 | -0.45% | 196,582 |
| Oct 31, 2025 | 20.09 | 20.10 | 20.02 | 20.02 | 19.79 | -0.30% | 88,900 |
| Oct 30, 2025 | 20.06 | 20.09 | 20.01 | 20.08 | 19.85 | - | 118,893 |
| Oct 29, 2025 | 20.09 | 20.10 | 20.03 | 20.08 | 19.85 | -0.05% | 79,159 |
| Oct 28, 2025 | 20.04 | 20.09 | 20.03 | 20.09 | 19.86 | 0.10% | 74,701 |
| Oct 27, 2025 | 19.98 | 20.08 | 19.98 | 20.07 | 19.84 | 0.70% | 88,802 |
| Oct 24, 2025 | 19.91 | 19.98 | 19.91 | 19.93 | 19.71 | - | 58,560 |
| Oct 23, 2025 | 19.93 | 20.00 | 19.88 | 19.93 | 19.71 | -0.10% | 62,720 |
| Oct 22, 2025 | 19.98 | 20.00 | 19.88 | 19.95 | 19.73 | 0.08% | 181,403 |
| Oct 21, 2025 | 19.94 | 20.00 | 19.91 | 19.94 | 19.71 | -0.08% | 67,692 |
| Oct 20, 2025 | 19.89 | 20.03 | 19.88 | 19.95 | 19.73 | 0.35% | 143,662 |
| Oct 17, 2025 | 19.88 | 19.94 | 19.81 | 19.88 | 19.66 | -0.05% | 109,029 |
| Oct 16, 2025 | 19.91 | 19.91 | 19.82 | 19.89 | 19.67 | 0.25% | 279,381 |
| Oct 15, 2025 | 19.88 | 19.98 | 19.77 | 19.84 | 19.62 | 0.25% | 210,149 |
| Oct 14, 2025 | 19.81 | 19.83 | 19.74 | 19.79 | 19.57 | -0.10% | 550,424 |
| Oct 13, 2025 | 19.87 | 19.89 | 19.79 | 19.81 | 19.59 | 0.15% | 184,549 |
| Oct 10, 2025 | 19.97 | 19.97 | 19.78 | 19.78 | 19.56 | -1.05% | 315,860 |
| Oct 9, 2025 | 19.98 | 19.99 | 19.91 | 19.99 | 19.76 | 0.05% | 64,116 |
| Oct 8, 2025 | 19.98 | 19.99 | 19.91 | 19.98 | 19.75 | - | 87,477 |
| Oct 7, 2025 | 20.01 | 20.01 | 19.92 | 19.98 | 19.75 | -0.15% | 102,498 |
| Oct 6, 2025 | 19.96 | 20.01 | 19.94 | 20.01 | 19.78 | 0.45% | 115,547 |
| Oct 3, 2025 | 19.98 | 19.99 | 19.92 | 19.92 | 19.70 | -0.20% | 65,633 |
| Oct 2, 2025 | 19.97 | 20.04 | 19.92 | 19.96 | 19.74 | -0.20% | 106,784 |
| Oct 1, 2025 | 19.99 | 20.00 | 19.91 | 20.00 | 19.77 | -0.25% | 56,575 |
| Sep 30, 2025 | 20.04 | 20.08 | 20.04 | 20.05 | 19.72 | -0.20% | 72,904 |
| Sep 29, 2025 | 20.04 | 20.11 | 20.04 | 20.09 | 19.76 | -0.35% | 59,337 |
| Sep 26, 2025 | 20.15 | 20.16 | 20.06 | 20.16 | 19.83 | 0.25% | 57,021 |
| Sep 25, 2025 | 20.14 | 20.17 | 20.08 | 20.11 | 19.78 | -0.25% | 81,671 |
| Sep 24, 2025 | 20.17 | 20.18 | 20.12 | 20.16 | 19.83 | 0.25% | 45,628 |
| Sep 23, 2025 | 20.16 | 20.18 | 20.11 | 20.11 | 19.78 | -0.10% | 86,351 |
| Sep 22, 2025 | 20.12 | 20.16 | 20.12 | 20.13 | 19.80 | -0.10% | 56,805 |
| Sep 19, 2025 | 20.17 | 20.19 | 20.10 | 20.15 | 19.82 | -0.25% | 218,999 |
| Sep 18, 2025 | 20.20 | 20.20 | 20.11 | 20.20 | 19.87 | 0.05% | 68,686 |
| Sep 17, 2025 | 20.11 | 20.19 | 20.11 | 20.19 | 19.86 | 0.20% | 61,809 |
| Sep 16, 2025 | 20.18 | 20.18 | 20.13 | 20.15 | 19.82 | 0.04% | 72,607 |
| Sep 15, 2025 | 20.12 | 20.17 | 20.11 | 20.14 | 19.81 | 0.10% | 97,935 |
| Sep 12, 2025 | 20.16 | 20.16 | 20.12 | 20.12 | 19.79 | -0.20% | 73,321 |
| Sep 11, 2025 | 20.10 | 20.16 | 20.10 | 20.16 | 19.83 | 0.35% | 105,804 |
| Sep 10, 2025 | 20.07 | 20.09 | 20.07 | 20.09 | 19.76 | 0.35% | 44,654 |
| Sep 9, 2025 | 20.02 | 20.08 | 20.00 | 20.02 | 19.69 | -0.40% | 66,221 |
| Sep 8, 2025 | 20.11 | 20.11 | 20.03 | 20.10 | 19.77 | - | 93,603 |
| Sep 5, 2025 | 20.10 | 20.11 | 20.04 | 20.10 | 19.77 | 0.15% | 69,135 |
| Sep 4, 2025 | 20.03 | 20.07 | 19.99 | 20.07 | 19.74 | 0.35% | 104,466 |
| Sep 3, 2025 | 20.00 | 20.03 | 19.96 | 20.00 | 19.67 | 0.30% | 288,894 |
| Sep 2, 2025 | 19.91 | 20.02 | 19.91 | 19.94 | 19.61 | -1.09% | 189,630 |
| Aug 29, 2025 | 20.07 | 20.16 | 20.03 | 20.16 | 19.72 | 0.50% | 130,789 |
| Aug 28, 2025 | 20.08 | 20.12 | 20.03 | 20.06 | 19.62 | -0.30% | 93,361 |
| Aug 27, 2025 | 20.07 | 20.12 | 20.01 | 20.12 | 19.68 | 0.25% | 60,439 |
| Aug 26, 2025 | 20.06 | 20.07 | 20.00 | 20.07 | 19.63 | - | 58,273 |
| Aug 25, 2025 | 20.09 | 20.09 | 20.00 | 20.07 | 19.63 | -0.20% | 127,718 |
| Aug 22, 2025 | 20.00 | 20.11 | 19.96 | 20.11 | 19.67 | 0.70% | 176,004 |
| Aug 21, 2025 | 20.00 | 20.06 | 19.96 | 19.97 | 19.53 | -0.10% | 85,880 |
| Aug 20, 2025 | 20.01 | 20.01 | 19.98 | 19.99 | 19.55 | - | 81,610 |
| Aug 19, 2025 | 20.01 | 20.02 | 19.99 | 19.99 | 19.55 | - | 82,210 |
| Aug 18, 2025 | 20.01 | 20.02 | 19.98 | 19.99 | 19.55 | - | 141,264 |
| Aug 15, 2025 | 20.01 | 20.03 | 19.97 | 19.99 | 19.55 | -0.05% | 84,725 |
| Aug 14, 2025 | 20.00 | 20.04 | 19.97 | 20.00 | 19.56 | - | 145,054 |
| Aug 13, 2025 | 20.00 | 20.04 | 19.95 | 20.00 | 19.56 | 0.05% | 426,734 |
| Aug 12, 2025 | 19.95 | 19.99 | 19.93 | 19.99 | 19.55 | 0.35% | 161,136 |
| Aug 11, 2025 | 19.91 | 19.94 | 19.90 | 19.92 | 19.48 | 0.15% | 60,088 |
| Aug 8, 2025 | 19.92 | 19.92 | 19.89 | 19.89 | 19.45 | - | 42,414 |
| Aug 7, 2025 | 19.90 | 19.93 | 19.85 | 19.89 | 19.45 | -0.05% | 79,316 |
| Aug 6, 2025 | 19.88 | 19.90 | 19.85 | 19.90 | 19.46 | 0.20% | 84,048 |
| Aug 5, 2025 | 19.89 | 19.92 | 19.84 | 19.86 | 19.42 | -0.10% | 62,790 |
| Aug 4, 2025 | 19.85 | 19.94 | 19.82 | 19.88 | 19.44 | 0.15% | 172,403 |
| Aug 1, 2025 | 19.89 | 19.89 | 19.78 | 19.85 | 19.41 | -0.25% | 101,900 |
| Jul 31, 2025 | 19.91 | 19.94 | 19.87 | 19.90 | 19.35 | 0.05% | 55,904 |
| Jul 30, 2025 | 19.90 | 19.94 | 19.87 | 19.89 | 19.34 | -0.15% | 63,949 |
| Jul 29, 2025 | 19.90 | 19.92 | 19.86 | 19.92 | 19.37 | 0.15% | 42,477 |
| Jul 28, 2025 | 19.90 | 19.90 | 19.85 | 19.89 | 19.34 | 0.03% | 61,561 |
| Jul 25, 2025 | 19.88 | 19.89 | 19.84 | 19.89 | 19.34 | 0.13% | 53,491 |
| Jul 24, 2025 | 19.87 | 19.87 | 19.83 | 19.86 | 19.31 | -0.05% | 33,546 |
| Jul 23, 2025 | 19.89 | 19.89 | 19.82 | 19.87 | 19.32 | 0.05% | 59,946 |
| Jul 22, 2025 | 19.84 | 19.86 | 19.80 | 19.86 | 19.31 | 0.20% | 64,811 |
| Jul 21, 2025 | 19.81 | 19.84 | 19.76 | 19.82 | 19.27 | 0.10% | 67,163 |
| Jul 18, 2025 | 19.79 | 19.80 | 19.76 | 19.80 | 19.25 | 0.15% | 52,236 |
| Jul 17, 2025 | 19.75 | 19.77 | 19.72 | 19.77 | 19.22 | 0.05% | 62,980 |