VanEck Emerging Markets High Yield Bond ETF (HYEM)
NYSEARCA: HYEM · Real-Time Price · USD
19.99
-0.05 (-0.25%)
Mar 6, 2026, 4:00 PM EST - Market closed
HYEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 20.01 | 20.01 | 19.90 | 19.99 | 19.99 | -0.25% | 441,062 |
| Mar 5, 2026 | 20.11 | 20.18 | 20.00 | 20.04 | 20.04 | -0.40% | 169,964 |
| Mar 4, 2026 | 20.04 | 20.12 | 20.03 | 20.12 | 20.12 | 0.45% | 810,647 |
| Mar 3, 2026 | 19.99 | 20.11 | 19.87 | 20.03 | 20.03 | -0.40% | 149,684 |
| Mar 2, 2026 | 20.15 | 20.15 | 20.08 | 20.11 | 20.11 | -0.74% | 130,463 |
| Feb 27, 2026 | 20.24 | 20.28 | 20.23 | 20.26 | 20.16 | 0.15% | 66,193 |
| Feb 26, 2026 | 20.25 | 20.28 | 20.22 | 20.23 | 20.13 | -0.25% | 135,882 |
| Feb 25, 2026 | 20.28 | 20.34 | 20.23 | 20.28 | 20.18 | 0.25% | 88,934 |
| Feb 24, 2026 | 20.26 | 20.28 | 20.23 | 20.23 | 20.13 | -0.05% | 75,652 |
| Feb 23, 2026 | 20.25 | 20.26 | 20.23 | 20.24 | 20.14 | - | 136,821 |
| Feb 20, 2026 | 20.23 | 20.25 | 20.19 | 20.24 | 20.14 | 0.05% | 73,427 |
| Feb 19, 2026 | 20.21 | 20.24 | 20.19 | 20.23 | 20.13 | 0.10% | 91,259 |
| Feb 18, 2026 | 20.22 | 20.24 | 20.19 | 20.21 | 20.11 | - | 243,307 |
| Feb 17, 2026 | 20.19 | 20.22 | 20.14 | 20.21 | 20.11 | 0.15% | 156,670 |
| Feb 13, 2026 | 20.15 | 20.20 | 20.14 | 20.18 | 20.08 | 0.15% | 137,642 |
| Feb 12, 2026 | 20.18 | 20.25 | 20.14 | 20.15 | 20.05 | -0.05% | 125,557 |
| Feb 11, 2026 | 20.17 | 20.17 | 20.11 | 20.16 | 20.06 | 0.10% | 75,402 |
| Feb 10, 2026 | 20.14 | 20.15 | 20.12 | 20.14 | 20.04 | -0.05% | 127,018 |
| Feb 9, 2026 | 20.14 | 20.16 | 20.10 | 20.15 | 20.05 | 0.05% | 611,132 |
| Feb 6, 2026 | 20.14 | 20.16 | 20.10 | 20.14 | 20.04 | 0.20% | 310,288 |
| Feb 5, 2026 | 20.10 | 20.11 | 20.08 | 20.10 | 20.00 | 0.15% | 188,934 |
| Feb 4, 2026 | 20.12 | 20.13 | 20.07 | 20.07 | 19.97 | -0.15% | 429,741 |
| Feb 3, 2026 | 20.12 | 20.12 | 20.05 | 20.10 | 20.00 | - | 105,491 |
| Feb 2, 2026 | 20.09 | 20.18 | 20.06 | 20.10 | 20.00 | -0.45% | 131,327 |
| Jan 30, 2026 | 20.18 | 20.22 | 20.18 | 20.19 | 19.98 | 0.05% | 171,425 |
| Jan 29, 2026 | 20.19 | 20.19 | 20.13 | 20.18 | 19.97 | -0.05% | 164,621 |
| Jan 28, 2026 | 20.16 | 20.19 | 20.16 | 20.19 | 19.98 | - | 126,419 |
| Jan 27, 2026 | 20.19 | 20.19 | 20.16 | 20.19 | 19.98 | 0.05% | 97,645 |
| Jan 26, 2026 | 20.18 | 20.18 | 20.15 | 20.18 | 19.97 | 0.10% | 160,960 |
| Jan 23, 2026 | 20.12 | 20.16 | 20.12 | 20.16 | 19.95 | 0.20% | 123,743 |
| Jan 22, 2026 | 20.14 | 20.16 | 20.11 | 20.12 | 19.91 | 0.15% | 144,206 |
| Jan 21, 2026 | 20.08 | 20.14 | 20.05 | 20.09 | 19.88 | 0.20% | 165,652 |
| Jan 20, 2026 | 20.04 | 20.08 | 20.03 | 20.05 | 19.84 | -0.15% | 340,379 |
| Jan 16, 2026 | 20.07 | 20.08 | 20.03 | 20.08 | 19.87 | 0.20% | 260,396 |
| Jan 15, 2026 | 20.07 | 20.07 | 20.02 | 20.04 | 19.83 | 0.05% | 138,121 |
| Jan 14, 2026 | 20.00 | 20.03 | 19.97 | 20.03 | 19.82 | 0.20% | 177,121 |
| Jan 13, 2026 | 19.98 | 20.06 | 19.97 | 19.99 | 19.78 | 0.05% | 108,825 |
| Jan 12, 2026 | 19.96 | 20.06 | 19.95 | 19.98 | 19.77 | - | 131,210 |
| Jan 9, 2026 | 19.99 | 19.99 | 19.96 | 19.98 | 19.77 | 0.10% | 100,273 |
| Jan 8, 2026 | 19.93 | 19.96 | 19.91 | 19.96 | 19.75 | 0.20% | 58,126 |
| Jan 7, 2026 | 20.00 | 20.01 | 19.90 | 19.92 | 19.71 | -0.15% | 96,127 |
| Jan 6, 2026 | 19.94 | 19.95 | 19.93 | 19.95 | 19.74 | 0.05% | 114,538 |
| Jan 5, 2026 | 19.94 | 19.95 | 19.90 | 19.94 | 19.73 | 0.10% | 137,991 |
| Jan 2, 2026 | 19.92 | 19.97 | 19.89 | 19.92 | 19.71 | 0.15% | 119,974 |
| Dec 31, 2025 | 19.93 | 19.99 | 19.87 | 19.89 | 19.68 | -0.05% | 109,309 |
| Dec 30, 2025 | 19.95 | 19.97 | 19.90 | 19.90 | 19.69 | -0.60% | 86,059 |
| Dec 29, 2025 | 19.92 | 20.02 | 19.89 | 20.02 | 19.81 | 0.10% | 74,391 |
| Dec 26, 2025 | 20.00 | 20.05 | 20.00 | 20.00 | 19.68 | -0.15% | 76,824 |
| Dec 24, 2025 | 20.02 | 20.03 | 20.00 | 20.03 | 19.71 | 0.15% | 68,835 |
| Dec 23, 2025 | 20.02 | 20.02 | 19.97 | 20.00 | 19.68 | -0.10% | 147,982 |
| Dec 22, 2025 | 20.00 | 20.03 | 20.00 | 20.02 | 19.70 | 0.05% | 71,877 |
| Dec 19, 2025 | 20.00 | 20.02 | 19.99 | 20.01 | 19.69 | 0.25% | 135,153 |
| Dec 18, 2025 | 20.00 | 20.00 | 19.95 | 19.96 | 19.64 | 0.05% | 130,023 |
| Dec 17, 2025 | 19.97 | 20.00 | 19.92 | 19.95 | 19.63 | -0.25% | 1,556,277 |
| Dec 16, 2025 | 19.94 | 20.00 | 19.91 | 20.00 | 19.68 | 0.25% | 69,744 |
| Dec 15, 2025 | 19.93 | 19.96 | 19.91 | 19.95 | 19.63 | 0.10% | 100,294 |
| Dec 12, 2025 | 19.90 | 19.93 | 19.89 | 19.93 | 19.61 | 0.15% | 57,642 |
| Dec 11, 2025 | 19.92 | 19.93 | 19.88 | 19.90 | 19.58 | -0.15% | 82,189 |
| Dec 10, 2025 | 19.89 | 19.94 | 19.84 | 19.93 | 19.61 | 0.20% | 83,043 |
| Dec 9, 2025 | 19.85 | 19.90 | 19.82 | 19.89 | 19.57 | 0.10% | 193,433 |
| Dec 8, 2025 | 19.86 | 19.90 | 19.83 | 19.87 | 19.55 | -0.15% | 67,146 |
| Dec 5, 2025 | 19.90 | 19.93 | 19.86 | 19.90 | 19.58 | -0.15% | 81,122 |
| Dec 4, 2025 | 19.86 | 19.93 | 19.85 | 19.93 | 19.61 | 0.55% | 48,363 |
| Dec 3, 2025 | 19.87 | 19.96 | 19.82 | 19.82 | 19.50 | -0.40% | 108,249 |
| Dec 2, 2025 | 19.80 | 19.92 | 19.80 | 19.90 | 19.58 | 0.51% | 151,184 |
| Dec 1, 2025 | 19.86 | 19.88 | 19.78 | 19.80 | 19.48 | -0.05% | 109,092 |
| Nov 28, 2025 | 19.94 | 19.94 | 19.80 | 19.81 | 19.49 | -0.85% | 111,277 |
| Nov 26, 2025 | 19.97 | 20.04 | 19.95 | 19.98 | 19.55 | 0.15% | 68,595 |
| Nov 25, 2025 | 19.96 | 20.02 | 19.94 | 19.95 | 19.52 | -0.20% | 69,030 |
| Nov 24, 2025 | 19.92 | 20.05 | 19.91 | 19.99 | 19.56 | 0.40% | 70,426 |
| Nov 21, 2025 | 19.95 | 20.00 | 19.90 | 19.91 | 19.48 | 0.20% | 54,999 |
| Nov 20, 2025 | 20.02 | 20.04 | 19.87 | 19.87 | 19.44 | -0.30% | 103,337 |
| Nov 19, 2025 | 19.95 | 19.98 | 19.88 | 19.93 | 19.50 | 0.10% | 73,563 |
| Nov 18, 2025 | 19.93 | 19.99 | 19.89 | 19.91 | 19.48 | -0.12% | 71,842 |
| Nov 17, 2025 | 19.94 | 20.01 | 19.88 | 19.93 | 19.50 | -0.09% | 119,032 |
| Nov 14, 2025 | 19.91 | 20.00 | 19.90 | 19.95 | 19.52 | 0.20% | 65,820 |
| Nov 13, 2025 | 19.99 | 19.99 | 19.90 | 19.91 | 19.48 | -0.35% | 91,368 |
| Nov 12, 2025 | 19.96 | 20.00 | 19.94 | 19.98 | 19.55 | 0.60% | 80,746 |
| Nov 11, 2025 | 19.98 | 20.02 | 19.86 | 19.86 | 19.43 | -0.90% | 60,947 |
| Nov 10, 2025 | 19.95 | 20.10 | 19.91 | 20.04 | 19.61 | 0.45% | 52,309 |
| Nov 7, 2025 | 19.93 | 19.95 | 19.89 | 19.95 | 19.52 | 0.30% | 99,150 |
| Nov 6, 2025 | 19.94 | 19.95 | 19.86 | 19.89 | 19.46 | - | 146,381 |
| Nov 5, 2025 | 19.95 | 20.05 | 19.89 | 19.89 | 19.46 | - | 108,445 |
| Nov 4, 2025 | 19.88 | 20.02 | 19.88 | 19.89 | 19.46 | -0.20% | 93,892 |
| Nov 3, 2025 | 20.00 | 20.00 | 19.89 | 19.93 | 19.50 | -0.45% | 196,582 |
| Oct 31, 2025 | 20.09 | 20.10 | 20.02 | 20.02 | 19.47 | -0.30% | 88,900 |
| Oct 30, 2025 | 20.06 | 20.09 | 20.01 | 20.08 | 19.53 | - | 118,893 |
| Oct 29, 2025 | 20.09 | 20.10 | 20.03 | 20.08 | 19.53 | -0.05% | 79,159 |
| Oct 28, 2025 | 20.04 | 20.09 | 20.03 | 20.09 | 19.54 | 0.10% | 74,701 |
| Oct 27, 2025 | 19.98 | 20.08 | 19.98 | 20.07 | 19.52 | 0.70% | 88,802 |
| Oct 24, 2025 | 19.91 | 19.98 | 19.91 | 19.93 | 19.39 | - | 58,560 |
| Oct 23, 2025 | 19.93 | 20.00 | 19.88 | 19.93 | 19.39 | -0.10% | 62,720 |
| Oct 22, 2025 | 19.98 | 20.00 | 19.88 | 19.95 | 19.41 | 0.08% | 181,403 |
| Oct 21, 2025 | 19.94 | 20.00 | 19.91 | 19.94 | 19.39 | -0.08% | 67,692 |
| Oct 20, 2025 | 19.89 | 20.03 | 19.88 | 19.95 | 19.41 | 0.35% | 143,662 |
| Oct 17, 2025 | 19.88 | 19.94 | 19.81 | 19.88 | 19.34 | -0.05% | 109,029 |
| Oct 16, 2025 | 19.91 | 19.91 | 19.82 | 19.89 | 19.35 | 0.25% | 279,381 |
| Oct 15, 2025 | 19.88 | 19.98 | 19.77 | 19.84 | 19.30 | 0.25% | 210,149 |
| Oct 14, 2025 | 19.81 | 19.83 | 19.74 | 19.79 | 19.25 | -0.10% | 550,424 |
| Oct 13, 2025 | 19.87 | 19.89 | 19.79 | 19.81 | 19.27 | 0.15% | 184,549 |