VanEck Emerging Markets High Yield Bond ETF (HYEM)
NYSEARCA: HYEM · Real-Time Price · USD
20.10
-0.03 (-0.15%)
Jun 26, 2026, 4:00 PM EDT - Market closed
HYEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 20.15 | 20.21 | 20.09 | 20.10 | 20.10 | -0.15% | 2,858,054 |
| Jun 25, 2026 | 20.16 | 20.21 | 20.12 | 20.13 | 20.13 | -0.15% | 143,443 |
| Jun 24, 2026 | 20.22 | 20.23 | 20.14 | 20.16 | 20.16 | -0.15% | 116,914 |
| Jun 23, 2026 | 20.20 | 20.28 | 20.11 | 20.19 | 20.19 | -0.15% | 93,430 |
| Jun 22, 2026 | 20.24 | 20.25 | 20.10 | 20.22 | 20.22 | 0.20% | 801,983 |
| Jun 18, 2026 | 20.19 | 20.36 | 20.11 | 20.18 | 20.18 | 0.20% | 68,858 |
| Jun 17, 2026 | 20.20 | 20.25 | 20.03 | 20.14 | 20.14 | -0.44% | 106,246 |
| Jun 16, 2026 | 20.17 | 20.27 | 20.16 | 20.23 | 20.23 | 0.30% | 954,573 |
| Jun 15, 2026 | 20.18 | 20.20 | 20.11 | 20.17 | 20.17 | 0.30% | 81,847 |
| Jun 12, 2026 | 20.13 | 20.15 | 20.00 | 20.11 | 20.11 | 0.20% | 140,579 |
| Jun 11, 2026 | 20.03 | 20.15 | 19.99 | 20.07 | 20.07 | 0.35% | 160,961 |
| Jun 10, 2026 | 20.09 | 20.14 | 19.95 | 20.00 | 20.00 | -0.60% | 1,321,257 |
| Jun 9, 2026 | 20.05 | 20.15 | 20.04 | 20.12 | 20.12 | 0.20% | 108,906 |
| Jun 8, 2026 | 20.09 | 20.11 | 20.03 | 20.08 | 20.08 | 0.05% | 134,880 |
| Jun 5, 2026 | 20.10 | 20.11 | 20.04 | 20.07 | 20.07 | -0.15% | 1,015,509 |
| Jun 4, 2026 | 20.10 | 20.15 | 20.10 | 20.10 | 20.10 | -0.10% | 116,182 |
| Jun 3, 2026 | 20.11 | 20.15 | 20.05 | 20.12 | 20.12 | -0.10% | 111,287 |
| Jun 2, 2026 | 20.13 | 20.15 | 20.05 | 20.14 | 20.14 | 0.05% | 237,359 |
| Jun 1, 2026 | 20.10 | 20.16 | 20.04 | 20.13 | 20.13 | 0.16% | 236,607 |
| May 29, 2026 | 20.17 | 20.19 | 20.12 | 20.19 | 20.10 | 0.10% | 88,667 |
| May 28, 2026 | 20.13 | 20.18 | 20.05 | 20.17 | 20.08 | 0.10% | 64,603 |
| May 27, 2026 | 20.08 | 20.15 | 20.06 | 20.15 | 20.06 | 0.30% | 45,993 |
| May 26, 2026 | 20.03 | 20.09 | 20.03 | 20.09 | 20.00 | 0.30% | 73,231 |
| May 22, 2026 | 20.02 | 20.04 | 19.97 | 20.03 | 19.94 | 0.20% | 41,465 |
| May 21, 2026 | 20.03 | 20.05 | 19.97 | 19.99 | 19.90 | -0.35% | 125,703 |
| May 20, 2026 | 19.98 | 20.06 | 19.95 | 20.06 | 19.97 | 0.40% | 95,471 |
| May 19, 2026 | 19.95 | 20.06 | 19.93 | 19.98 | 19.89 | - | 55,561 |
| May 18, 2026 | 20.03 | 20.05 | 19.98 | 19.98 | 19.89 | -0.25% | 129,350 |
| May 15, 2026 | 20.05 | 20.14 | 20.00 | 20.03 | 19.94 | -0.50% | 85,988 |
| May 14, 2026 | 20.07 | 20.14 | 20.04 | 20.13 | 20.04 | 0.45% | 64,087 |
| May 13, 2026 | 20.07 | 20.10 | 20.00 | 20.04 | 19.95 | -0.35% | 156,341 |
| May 12, 2026 | 20.08 | 20.15 | 20.04 | 20.11 | 20.02 | -0.20% | 61,885 |
| May 11, 2026 | 20.13 | 20.15 | 20.09 | 20.15 | 20.06 | 0.10% | 62,804 |
| May 8, 2026 | 20.15 | 20.15 | 20.05 | 20.13 | 20.04 | 0.10% | 58,005 |
| May 7, 2026 | 20.11 | 20.14 | 20.05 | 20.11 | 20.02 | -0.15% | 126,897 |
| May 6, 2026 | 20.09 | 20.21 | 20.02 | 20.14 | 20.05 | 0.65% | 90,413 |
| May 5, 2026 | 19.96 | 20.06 | 19.92 | 20.01 | 19.92 | 0.25% | 124,130 |
| May 4, 2026 | 20.02 | 20.25 | 19.91 | 19.96 | 19.87 | -0.40% | 86,022 |
| May 1, 2026 | 20.02 | 20.16 | 20.00 | 20.04 | 19.95 | 0.21% | 139,558 |
| Apr 30, 2026 | 20.09 | 20.19 | 20.06 | 20.11 | 19.91 | 0.25% | 799,960 |
| Apr 29, 2026 | 20.08 | 20.11 | 20.00 | 20.06 | 19.86 | -0.10% | 70,982 |
| Apr 28, 2026 | 20.10 | 20.23 | 20.00 | 20.08 | 19.88 | - | 77,869 |
| Apr 27, 2026 | 20.12 | 20.13 | 20.01 | 20.08 | 19.88 | -0.10% | 84,455 |
| Apr 24, 2026 | 20.15 | 20.20 | 20.05 | 20.10 | 19.90 | -0.40% | 56,467 |
| Apr 23, 2026 | 20.17 | 20.18 | 19.98 | 20.18 | 19.98 | - | 71,819 |
| Apr 22, 2026 | 20.15 | 20.19 | 20.08 | 20.18 | 19.98 | 0.40% | 88,255 |
| Apr 21, 2026 | 20.16 | 20.21 | 19.96 | 20.10 | 19.90 | -0.15% | 215,827 |
| Apr 20, 2026 | 20.12 | 20.13 | 20.07 | 20.13 | 19.93 | -0.05% | 106,802 |
| Apr 17, 2026 | 20.12 | 20.18 | 19.96 | 20.14 | 19.94 | 0.20% | 84,527 |
| Apr 16, 2026 | 20.07 | 20.10 | 19.90 | 20.10 | 19.90 | 0.30% | 56,197 |
| Apr 15, 2026 | 19.98 | 20.10 | 19.77 | 20.04 | 19.84 | 0.20% | 134,602 |
| Apr 14, 2026 | 20.04 | 20.09 | 19.88 | 20.00 | 19.80 | -0.05% | 120,434 |
| Apr 13, 2026 | 19.89 | 20.01 | 19.87 | 20.01 | 19.81 | 0.65% | 92,604 |
| Apr 10, 2026 | 19.91 | 19.95 | 19.87 | 19.88 | 19.68 | 0.05% | 61,359 |
| Apr 9, 2026 | 19.84 | 19.93 | 19.81 | 19.87 | 19.67 | 0.15% | 834,811 |
| Apr 8, 2026 | 19.87 | 19.90 | 19.79 | 19.84 | 19.64 | 0.71% | 89,548 |
| Apr 7, 2026 | 19.66 | 19.75 | 19.60 | 19.70 | 19.50 | 0.31% | 136,745 |
| Apr 6, 2026 | 19.63 | 19.72 | 19.60 | 19.64 | 19.44 | 0.15% | 128,029 |
| Apr 2, 2026 | 19.55 | 19.71 | 19.45 | 19.61 | 19.41 | -0.10% | 234,222 |
| Apr 1, 2026 | 19.68 | 19.71 | 19.61 | 19.63 | 19.43 | 0.10% | 91,538 |
| Mar 31, 2026 | 19.70 | 19.75 | 19.60 | 19.73 | 19.41 | 0.51% | 1,241,178 |
| Mar 30, 2026 | 19.64 | 19.68 | 19.61 | 19.63 | 19.31 | -0.18% | 68,348 |
| Mar 27, 2026 | 19.74 | 19.74 | 19.63 | 19.67 | 19.35 | -0.38% | 61,048 |
| Mar 26, 2026 | 19.81 | 19.87 | 19.67 | 19.74 | 19.42 | -0.63% | 96,492 |
| Mar 25, 2026 | 19.75 | 19.88 | 19.75 | 19.87 | 19.54 | 0.84% | 805,498 |
| Mar 24, 2026 | 19.77 | 19.77 | 19.68 | 19.70 | 19.38 | -0.40% | 89,322 |
| Mar 23, 2026 | 19.72 | 19.80 | 19.70 | 19.78 | 19.46 | 0.61% | 284,537 |
| Mar 20, 2026 | 19.83 | 19.84 | 19.60 | 19.66 | 19.34 | -0.96% | 129,631 |
| Mar 19, 2026 | 19.80 | 19.89 | 19.77 | 19.85 | 19.53 | -0.10% | 552,861 |
| Mar 18, 2026 | 19.93 | 20.06 | 19.81 | 19.87 | 19.55 | -0.30% | 627,855 |
| Mar 17, 2026 | 19.91 | 20.02 | 19.90 | 19.93 | 19.61 | 0.30% | 142,608 |
| Mar 16, 2026 | 19.95 | 19.97 | 19.87 | 19.87 | 19.55 | -0.15% | 526,722 |
| Mar 13, 2026 | 19.98 | 20.11 | 19.85 | 19.90 | 19.58 | -0.15% | 631,771 |
| Mar 12, 2026 | 19.97 | 20.03 | 19.86 | 19.93 | 19.61 | -0.15% | 335,023 |
| Mar 11, 2026 | 20.06 | 20.14 | 19.91 | 19.96 | 19.64 | -0.40% | 185,152 |
| Mar 10, 2026 | 19.99 | 20.04 | 19.92 | 20.04 | 19.72 | 0.50% | 234,080 |
| Mar 9, 2026 | 19.86 | 19.98 | 19.86 | 19.94 | 19.62 | -0.25% | 147,348 |
| Mar 6, 2026 | 20.01 | 20.01 | 19.90 | 19.99 | 19.67 | -0.25% | 441,062 |
| Mar 5, 2026 | 20.11 | 20.18 | 20.00 | 20.04 | 19.72 | -0.40% | 169,964 |
| Mar 4, 2026 | 20.04 | 20.12 | 20.03 | 20.12 | 19.80 | 0.45% | 810,787 |
| Mar 3, 2026 | 19.99 | 20.11 | 19.87 | 20.03 | 19.71 | -0.40% | 149,684 |
| Mar 2, 2026 | 20.15 | 20.15 | 20.08 | 20.11 | 19.79 | -0.25% | 130,463 |
| Feb 27, 2026 | 20.24 | 20.28 | 20.23 | 20.26 | 19.84 | 0.15% | 66,193 |
| Feb 26, 2026 | 20.25 | 20.28 | 20.22 | 20.23 | 19.81 | -0.25% | 135,882 |
| Feb 25, 2026 | 20.28 | 20.34 | 20.23 | 20.28 | 19.85 | 0.25% | 88,934 |
| Feb 24, 2026 | 20.26 | 20.28 | 20.23 | 20.23 | 19.81 | -0.05% | 75,652 |
| Feb 23, 2026 | 20.25 | 20.26 | 20.23 | 20.24 | 19.82 | - | 136,821 |
| Feb 20, 2026 | 20.23 | 20.25 | 20.19 | 20.24 | 19.82 | 0.05% | 73,427 |
| Feb 19, 2026 | 20.21 | 20.24 | 20.19 | 20.23 | 19.81 | 0.10% | 91,259 |
| Feb 18, 2026 | 20.22 | 20.24 | 20.19 | 20.21 | 19.79 | - | 243,307 |
| Feb 17, 2026 | 20.19 | 20.22 | 20.14 | 20.21 | 19.79 | 0.15% | 156,670 |
| Feb 13, 2026 | 20.15 | 20.20 | 20.14 | 20.18 | 19.76 | 0.15% | 137,642 |
| Feb 12, 2026 | 20.18 | 20.25 | 20.14 | 20.15 | 19.73 | -0.05% | 125,557 |
| Feb 11, 2026 | 20.17 | 20.17 | 20.11 | 20.16 | 19.74 | 0.10% | 75,402 |
| Feb 10, 2026 | 20.14 | 20.15 | 20.12 | 20.14 | 19.72 | -0.05% | 127,018 |
| Feb 9, 2026 | 20.14 | 20.16 | 20.10 | 20.15 | 19.73 | 0.05% | 611,132 |
| Feb 6, 2026 | 20.14 | 20.16 | 20.10 | 20.14 | 19.72 | 0.20% | 310,288 |
| Feb 5, 2026 | 20.10 | 20.11 | 20.08 | 20.10 | 19.68 | 0.15% | 188,934 |
| Feb 4, 2026 | 20.12 | 20.13 | 20.07 | 20.07 | 19.65 | -0.15% | 429,741 |
| Feb 3, 2026 | 20.12 | 20.12 | 20.05 | 20.10 | 19.68 | - | 105,491 |