Emrg Mkts High Yield Bd ETF Vaneck (NY: HYEM )

23.42 USD +0.02 (+0.09%)
Streaming Delayed Price Updated: 1:31 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 23.26 23.42 23.23 23.40 966,534 +0.15(+0.65%)
Nov 23, 2020 23.18 23.44 23.01 23.25 74,819 +0.05(+0.22%)
Nov 20, 2020 23.26 23.27 23.13 23.20 53,700 -0.02(-0.09%)
Nov 19, 2020 23.30 23.36 23.17 23.22 83,575 +0.03(+0.12%)
Nov 18, 2020 23.06 23.23 23.05 23.19 88,264 +0.03(+0.14%)
Nov 17, 2020 23.16 23.22 23.07 23.16 131,808 -0.01(-0.04%)
Nov 16, 2020 23.23 23.23 23.13 23.17 50,829 +0.00(+0.00%)
Nov 13, 2020 23.01 23.21 22.98 23.17 118,900 +0.17(+0.74%)
Nov 12, 2020 22.97 23.10 22.84 23.00 129,226 -0.11(-0.45%)
Nov 11, 2020 22.91 23.17 22.91 23.11 130,700 +0.05(+0.20%)
Nov 10, 2020 22.96 23.10 22.83 23.06 79,528 +0.13(+0.57%)
Nov 09, 2020 22.90 23.02 22.90 22.93 49,906 +0.12(+0.53%)
Nov 06, 2020 22.83 22.93 22.71 22.81 115,900 -0.12(-0.52%)
Nov 05, 2020 22.89 22.97 22.79 22.93 214,449 +0.13(+0.57%)
Nov 04, 2020 22.55 22.84 22.52 22.80 54,940 +0.29(+1.29%)
Nov 03, 2020 22.63 22.65 22.51 22.51 154,396 -0.06(-0.27%)
Nov 02, 2020 22.60 22.60 22.41 22.57 226,901 -0.04(-0.18%)
Oct 30, 2020 22.68 22.73 22.52 22.61 66,700 -0.01(-0.04%)
Oct 29, 2020 22.67 22.70 22.50 22.62 63,819 +0.02(+0.09%)
Oct 28, 2020 22.78 22.80 22.53 22.60 171,187 -0.20(-0.88%)
Oct 27, 2020 22.79 22.83 22.70 22.80 42,125 +0.06(+0.26%)
Oct 26, 2020 22.74 22.79 22.70 22.74 31,703 +0.00(+0.00%)
Oct 23, 2020 22.63 22.84 22.63 22.74 45,400 +0.02(+0.09%)
Oct 22, 2020 22.73 22.75 22.68 22.72 77,270 -0.03(-0.13%)
Oct 21, 2020 22.72 22.78 22.68 22.75 68,623 +0.03(+0.13%)
Oct 20, 2020 22.70 22.77 22.57 22.72 69,292 +0.09(+0.40%)
Oct 19, 2020 22.65 22.71 22.59 22.63 51,474 -0.03(-0.13%)
Oct 16, 2020 22.57 22.70 22.53 22.66 129,500 +0.08(+0.35%)
Oct 15, 2020 22.60 22.69 22.52 22.58 116,217 -0.22(-0.96%)
Oct 14, 2020 22.81 22.81 22.66 22.80 140,331 +0.08(+0.35%)
Oct 13, 2020 22.84 22.91 22.67 22.72 82,073 -0.08(-0.35%)
Oct 12, 2020 22.90 22.96 22.69 22.80 98,823 -0.10(-0.44%)
Oct 09, 2020 22.91 22.94 22.76 22.90 139,600 +0.01(+0.04%)
Oct 08, 2020 22.80 22.89 22.75 22.89 575,315 +0.12(+0.53%)
Oct 07, 2020 22.70 22.82 22.59 22.77 742,392 +0.16(+0.71%)
Oct 06, 2020 22.68 22.78 22.50 22.61 79,666 -0.03(-0.13%)
Oct 05, 2020 22.56 22.70 22.50 22.64 390,624 +0.00(+0.00%)
Oct 02, 2020 22.52 22.64 22.38 22.64 52,900 +0.05(+0.22%)
Oct 01, 2020 22.53 22.71 22.20 22.59 627,799 -0.15(-0.66%)
Sep 30, 2020 22.65 22.77 22.56 22.74 175,353 +0.19(+0.84%)
Sep 29, 2020 22.58 22.72 22.51 22.55 87,086 -0.09(-0.40%)
Sep 28, 2020 22.51 22.67 22.37 22.64 225,777 +0.11(+0.49%)
Sep 25, 2020 22.61 22.63 22.44 22.53 65,600 -0.02(-0.09%)
Sep 24, 2020 22.54 22.74 22.41 22.55 575,547 +0.04(+0.18%)
Sep 23, 2020 22.78 22.80 22.42 22.51 146,984 -0.17(-0.75%)
Sep 22, 2020 22.77 22.90 22.64 22.68 187,181 -0.07(-0.31%)
Sep 21, 2020 22.96 22.99 22.70 22.75 182,170 -0.19(-0.83%)
Sep 18, 2020 23.08 23.08 22.90 22.94 67,900 -0.12(-0.52%)
Sep 17, 2020 23.03 23.13 22.98 23.06 108,444 +0.03(+0.13%)
Sep 16, 2020 22.92 23.18 22.89 23.03 100,886 +0.04(+0.17%)
Sep 15, 2020 23.10 23.19 22.94 22.99 144,281 -0.12(-0.52%)
Sep 14, 2020 23.25 23.25 22.90 23.11 338,829 -0.09(-0.39%)
Sep 11, 2020 23.16 23.26 23.05 23.20 62,300 +0.06(+0.26%)
Sep 10, 2020 23.15 23.30 23.01 23.14 300,658 -0.12(-0.52%)
Sep 09, 2020 23.11 23.31 23.11 23.26 63,650 +0.15(+0.65%)
Sep 08, 2020 23.14 23.40 23.00 23.11 52,904 -0.08(-0.34%)
Sep 04, 2020 23.21 23.31 23.08 23.19 72,500 +0.01(+0.04%)
Sep 03, 2020 23.20 23.25 23.02 23.18 127,356 -0.01(-0.04%)
Sep 02, 2020 23.22 23.22 23.06 23.19 266,687 +0.03(+0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.