Skip to main content
VanEck Emerging Markets High Yield Bond ETF (HYEM)
NYSEARCA: HYEM · Real-Time Price · USD
20.08
0.00 (0.00%)
At close: Apr 28, 2026, 4:00 PM EDT
20.08
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

HYEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.1020.2320.0020.0820.08-77,869
Apr 27, 202620.1220.1320.0120.0820.08-0.10%84,455
Apr 24, 202620.1520.2020.0520.1020.10-0.40%56,441
Apr 23, 202620.1720.1819.9820.1820.18-71,819
Apr 22, 202620.1520.1920.0820.1820.180.40%88,254
Apr 21, 202620.1620.2119.9620.1020.10-0.15%215,827
Apr 20, 202620.1220.1320.0720.1320.13-0.05%106,802
Apr 17, 202620.1220.1819.9620.1420.140.20%84,527
Apr 16, 202620.0720.1019.9020.1020.100.30%56,197
Apr 15, 202619.9820.1019.7720.0420.040.20%134,602
Apr 14, 202620.0420.0919.8820.0020.00-0.05%120,434
Apr 13, 202619.8920.0119.8720.0120.010.65%92,604
Apr 10, 202619.9119.9519.8719.8819.880.05%61,359
Apr 9, 202619.8419.9319.8119.8719.870.15%834,704
Apr 8, 202619.8719.9019.7919.8419.840.71%89,536
Apr 7, 202619.6619.7519.6019.7019.700.31%136,744
Apr 6, 202619.6319.7219.6019.6419.640.15%128,027
Apr 2, 202619.5519.7119.4519.6119.61-0.10%234,221
Apr 1, 202619.6819.7119.6119.6319.63-0.51%91,538
Mar 31, 202619.7019.7519.6019.7319.610.51%1,241,178
Mar 30, 202619.6419.6819.6119.6319.51-0.18%68,348
Mar 27, 202619.7419.7419.6319.6719.55-0.38%61,048
Mar 26, 202619.8119.8719.6719.7419.62-0.63%96,492
Mar 25, 202619.7519.8819.7519.8719.740.84%805,498
Mar 24, 202619.7719.7719.6819.7019.58-0.40%89,322
Mar 23, 202619.7219.8019.7019.7819.660.61%284,537
Mar 20, 202619.8319.8419.6019.6619.54-0.96%129,631
Mar 19, 202619.8019.8919.7719.8519.73-0.10%552,861
Mar 18, 202619.9320.0619.8119.8719.75-0.30%627,855
Mar 17, 202619.9120.0219.9019.9319.810.30%142,608
Mar 16, 202619.9519.9719.8719.8719.75-0.15%526,722
Mar 13, 202619.9820.1119.8519.9019.78-0.15%631,771
Mar 12, 202619.9720.0319.8619.9319.81-0.15%335,023
Mar 11, 202620.0620.1419.9119.9619.84-0.40%185,152
Mar 10, 202619.9920.0419.9220.0419.920.50%234,080
Mar 9, 202619.8619.9819.8619.9419.82-0.25%147,348
Mar 6, 202620.0120.0119.9019.9919.87-0.25%441,062
Mar 5, 202620.1120.1820.0020.0419.92-0.40%169,964
Mar 4, 202620.0420.1220.0320.1220.000.45%810,787
Mar 3, 202619.9920.1119.8720.0319.91-0.40%149,684
Mar 2, 202620.1520.1520.0820.1119.99-0.74%130,463
Feb 27, 202620.2420.2820.2320.2620.040.15%66,193
Feb 26, 202620.2520.2820.2220.2320.01-0.25%135,882
Feb 25, 202620.2820.3420.2320.2820.060.25%88,934
Feb 24, 202620.2620.2820.2320.2320.01-0.05%75,652
Feb 23, 202620.2520.2620.2320.2420.02-136,821
Feb 20, 202620.2320.2520.1920.2420.020.05%73,427
Feb 19, 202620.2120.2420.1920.2320.010.10%91,259
Feb 18, 202620.2220.2420.1920.2119.99-243,307
Feb 17, 202620.1920.2220.1420.2119.990.15%156,670
Feb 13, 202620.1520.2020.1420.1819.960.15%137,642
Feb 12, 202620.1820.2520.1420.1519.93-0.05%125,557
Feb 11, 202620.1720.1720.1120.1619.940.10%75,402
Feb 10, 202620.1420.1520.1220.1419.92-0.05%127,018
Feb 9, 202620.1420.1620.1020.1519.930.05%611,132
Feb 6, 202620.1420.1620.1020.1419.920.20%310,288
Feb 5, 202620.1020.1120.0820.1019.880.15%188,934
Feb 4, 202620.1220.1320.0720.0719.85-0.15%429,741
Feb 3, 202620.1220.1220.0520.1019.88-105,491
Feb 2, 202620.0920.1820.0620.1019.88-0.45%131,327
Jan 30, 202620.1820.2220.1820.1919.850.05%171,425
Jan 29, 202620.1920.1920.1320.1819.84-0.05%164,621
Jan 28, 202620.1620.1920.1620.1919.85-126,419
Jan 27, 202620.1920.1920.1620.1919.850.05%97,645
Jan 26, 202620.1820.1820.1520.1819.840.10%160,960
Jan 23, 202620.1220.1620.1220.1619.820.20%123,743
Jan 22, 202620.1420.1620.1120.1219.790.15%144,206
Jan 21, 202620.0820.1420.0520.0919.760.20%165,652
Jan 20, 202620.0420.0820.0320.0519.72-0.15%340,379
Jan 16, 202620.0720.0820.0320.0819.750.20%260,396
Jan 15, 202620.0720.0720.0220.0419.710.05%138,121
Jan 14, 202620.0020.0319.9720.0319.700.20%177,121
Jan 13, 202619.9820.0619.9719.9919.660.05%108,825
Jan 12, 202619.9620.0619.9519.9819.65-131,210
Jan 9, 202619.9919.9919.9619.9819.650.10%100,273
Jan 8, 202619.9319.9619.9119.9619.630.20%58,126
Jan 7, 202620.0020.0119.9019.9219.59-0.15%96,127
Jan 6, 202619.9419.9519.9319.9519.620.05%114,538
Jan 5, 202619.9419.9519.9019.9419.610.10%137,991
Jan 2, 202619.9219.9719.8919.9219.590.15%119,974
Dec 31, 202519.9319.9919.8719.8919.56-0.05%109,309
Dec 30, 202519.9519.9719.9019.9019.57-0.60%86,059
Dec 29, 202519.9220.0219.8920.0219.690.10%74,391
Dec 26, 202520.0020.0520.0020.0019.56-0.15%76,824
Dec 24, 202520.0220.0320.0020.0319.590.15%68,835
Dec 23, 202520.0220.0219.9720.0019.56-0.10%147,982
Dec 22, 202520.0020.0320.0020.0219.580.05%71,877
Dec 19, 202520.0020.0219.9920.0119.570.25%135,153
Dec 18, 202520.0020.0019.9519.9619.520.05%130,023
Dec 17, 202519.9720.0019.9219.9519.51-0.25%1,556,277
Dec 16, 202519.9420.0019.9120.0019.560.25%69,744
Dec 15, 202519.9319.9619.9119.9519.510.10%100,294
Dec 12, 202519.9019.9319.8919.9319.490.15%57,642
Dec 11, 202519.9219.9319.8819.9019.46-0.15%82,189
Dec 10, 202519.8919.9419.8419.9319.490.20%83,043
Dec 9, 202519.8519.9019.8219.8919.450.10%193,433
Dec 8, 202519.8619.9019.8319.8719.43-0.15%67,146
Dec 5, 202519.9019.9319.8619.9019.46-0.15%81,122
Dec 4, 202519.8619.9319.8519.9319.490.55%48,363
Dec 3, 202519.8719.9619.8219.8219.38-0.40%108,249