VanEck Emerging Markets High Yield Bond ETF

HYEM
🏛️ usa →
19.92
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-03 19.98 19.99 19.92 19.92 0.1M
2025-10-02 19.97 20.04 19.92 19.96 0.1M
2025-10-01 19.99 20.00 19.91 20.00 0.1M
2025-09-30 20.04 20.08 20.04 20.05 0.1M
2025-09-29 20.04 20.11 20.04 20.09 0.1M
2025-09-26 20.15 20.16 20.06 20.16 0.1M
2025-09-25 20.14 20.17 20.08 20.11 0.1M
2025-09-24 20.17 20.18 20.12 20.16 0.0M
2025-09-23 20.16 20.18 20.11 20.11 0.1M
2025-09-22 20.12 20.16 20.12 20.13 0.1M
2025-09-19 20.17 20.19 20.10 20.15 0.2M
2025-09-18 20.20 20.20 20.11 20.20 0.1M
2025-09-17 20.11 20.19 20.11 20.19 0.1M
2025-09-16 20.18 20.18 20.13 20.15 0.1M
2025-09-15 20.12 20.17 20.11 20.14 0.1M
2025-09-12 20.16 20.16 20.12 20.12 0.1M
2025-09-11 20.10 20.16 20.10 20.16 0.1M
2025-09-10 20.07 20.09 20.07 20.09 0.0M
2025-09-09 20.02 20.08 20.00 20.02 0.1M
2025-09-08 20.11 20.11 20.03 20.10 0.1M
2025-09-05 20.10 20.11 20.04 20.10 0.1M
2025-09-04 20.03 20.07 19.99 20.07 0.1M
2025-09-03 20.00 20.03 19.96 20.00 0.3M
2025-09-02 19.91 20.02 19.91 19.94 0.2M
2025-08-29 20.07 20.16 20.03 20.16 0.1M
2025-08-28 20.08 20.12 20.03 20.06 0.1M
2025-08-27 20.07 20.12 20.01 20.12 0.1M
2025-08-26 20.06 20.07 20.00 20.07 0.1M
2025-08-25 20.09 20.09 20.00 20.07 0.1M
2025-08-22 20.00 20.11 19.96 20.11 0.2M
2025-08-21 20.00 20.06 19.96 19.97 0.1M
2025-08-20 20.01 20.01 19.98 19.99 0.1M
2025-08-19 20.01 20.02 19.99 19.99 0.1M
2025-08-18 20.01 20.02 19.98 19.99 0.1M
2025-08-15 20.01 20.03 19.97 19.99 0.1M
2025-08-14 20.00 20.04 19.97 20.00 0.1M
2025-08-13 20.00 20.04 19.95 20.00 0.4M
2025-08-12 19.95 19.99 19.93 19.99 0.2M
2025-08-11 19.91 19.94 19.90 19.92 0.1M
2025-08-08 19.92 19.92 19.89 19.89 0.0M
2025-08-07 19.90 19.93 19.85 19.89 0.1M
2025-08-06 19.88 19.90 19.85 19.90 0.1M
2025-08-05 19.89 19.92 19.84 19.86 0.1M
2025-08-04 19.85 19.94 19.82 19.88 0.2M
2025-08-01 19.89 19.89 19.78 19.85 0.1M
2025-07-31 19.91 19.94 19.87 19.90 0.1M
2025-07-30 19.90 19.94 19.87 19.89 0.1M
2025-07-29 19.90 19.92 19.86 19.92 0.0M
2025-07-28 19.90 19.90 19.85 19.89 0.1M
2025-07-25 19.88 19.89 19.84 19.89 0.1M
2025-07-24 19.87 19.87 19.83 19.86 0.0M
2025-07-23 19.89 19.89 19.82 19.87 0.1M
2025-07-22 19.84 19.86 19.80 19.86 0.1M
2025-07-21 19.81 19.84 19.76 19.82 0.1M
2025-07-18 19.79 19.80 19.76 19.80 0.1M
2025-07-17 19.75 19.77 19.72 19.77 0.1M
2025-07-16 19.76 19.76 19.69 19.76 0.1M
2025-07-15 19.78 19.78 19.69 19.71 0.2M
2025-07-14 19.75 19.80 19.72 19.74 0.7M
2025-07-11 19.73 19.79 19.71 19.75 0.1M
2025-07-10 19.76 19.77 19.70 19.74 0.1M
2025-07-09 19.74 19.77 19.68 19.77 0.2M
2025-07-08 19.73 19.78 19.67 19.70 0.1M
2025-07-07 19.76 19.76 19.68 19.70 0.3M
2025-07-03 19.69 19.77 19.67 19.74 0.1M
2025-07-02 19.73 19.74 19.68 19.72 0.1M
2025-07-01 19.71 19.74 19.64 19.72 0.1M
2025-06-30 19.79 19.83 19.77 19.82 0.1M
2025-06-27 19.82 19.82 19.70 19.77 0.1M
2025-06-26 19.74 19.80 19.72 19.78 0.1M
2025-06-25 19.71 19.74 19.68 19.73 0.1M
2025-06-24 19.69 19.75 19.66 19.70 0.1M
2025-06-23 19.67 19.71 19.63 19.69 0.1M
2025-06-20 19.66 19.69 19.61 19.65 0.1M
2025-06-18 19.62 19.68 19.60 19.61 0.1M
2025-06-17 19.68 19.68 19.59 19.61 0.2M
2025-06-16 19.67 19.67 19.60 19.66 0.1M
2025-06-13 19.63 19.67 19.58 19.67 0.1M
2025-06-12 19.65 19.70 19.61 19.64 0.7M
2025-06-11 19.59 19.67 19.56 19.61 0.1M
2025-06-10 19.56 19.63 19.52 19.52 0.2M
2025-06-09 19.53 19.61 19.49 19.49 0.1M
2025-06-06 19.59 19.61 19.48 19.53 0.0M
2025-06-05 19.52 19.61 19.43 19.56 0.2M
2025-06-04 19.54 19.58 19.49 19.50 0.1M
2025-06-03 19.48 19.57 19.48 19.48 0.2M
2025-06-02 19.50 19.52 19.40 19.47 0.1M
2025-05-30 19.54 19.62 19.50 19.58 0.5M
2025-05-29 19.58 19.62 19.50 19.52 0.0M
2025-05-28 19.63 19.63 19.49 19.60 0.1M
2025-05-27 19.52 19.63 19.52 19.63 0.1M
2025-05-23 19.48 19.53 19.46 19.52 0.1M
2025-05-22 19.49 19.53 19.42 19.49 0.1M
2025-05-21 19.51 19.57 19.38 19.45 0.1M
2025-05-20 19.56 19.61 19.51 19.60 0.1M
2025-05-19 19.54 19.63 19.40 19.51 0.1M
2025-05-16 19.53 19.62 19.48 19.58 0.1M
2025-05-15 19.46 19.50 19.39 19.49 0.1M
2025-05-14 19.48 19.50 19.40 19.44 0.1M
2025-05-13 19.48 19.50 19.38 19.48 0.1M
2025-05-12 19.43 19.49 19.33 19.48 0.1M
2025-05-09 19.36 19.40 19.28 19.34 0.1M
2025-05-08 19.33 19.43 19.22 19.34 0.1M
2025-05-07 19.30 19.30 19.20 19.30 0.1M
2025-05-06 19.23 19.26 19.15 19.24 0.1M
2025-05-05 19.25 19.28 19.12 19.23 0.1M
2025-05-02 19.39 19.39 19.18 19.29 0.1M
2025-05-01 19.33 19.33 19.18 19.31 0.2M
2025-04-30 19.40 19.42 19.32 19.36 0.4M
2025-04-29 19.43 19.46 19.27 19.45 0.3M
2025-04-28 19.45 19.47 19.36 19.47 0.2M
2025-04-25 19.41 19.44 19.34 19.41 0.4M
2025-04-24 19.21 19.41 19.21 19.38 0.2M
2025-04-23 19.33 19.41 19.08 19.08 0.1M
2025-04-22 19.12 19.20 19.11 19.20 0.2M
2025-04-21 19.12 19.20 18.88 18.96 0.3M
2025-04-17 19.19 19.21 19.04 19.14 1.2M
2025-04-16 19.08 19.25 18.85 19.07 0.3M
2025-04-15 19.06 19.18 18.95 19.09 0.1M
2025-04-14 19.08 19.08 18.56 19.08 0.1M
2025-04-11 18.88 18.98 18.63 18.97 0.1M
2025-04-10 19.04 19.06 18.61 18.72 0.1M
2025-04-09 18.60 19.13 18.43 19.10 0.2M
2025-04-08 18.92 19.07 18.43 18.65 0.9M
2025-04-07 18.80 19.10 18.65 18.81 0.3M
2025-04-04 19.27 19.38 18.53 18.94 1.2M
2025-04-03 19.51 19.52 19.40 19.41 0.2M
2025-04-02 19.55 19.62 19.54 19.60 0.1M
2025-04-01 19.58 19.59 19.52 19.52 0.5M
2025-03-31 19.68 19.69 19.61 19.65 0.1M
2025-03-28 19.70 19.70 19.65 19.66 0.1M
2025-03-27 19.70 19.72 19.65 19.65 0.1M
2025-03-26 19.76 19.77 19.65 19.68 0.1M
2025-03-25 19.74 19.77 19.69 19.77 0.1M
2025-03-24 19.69 19.74 19.69 19.71 0.0M
2025-03-21 19.73 19.77 19.61 19.67 0.2M
2025-03-20 19.74 19.79 19.61 19.73 0.1M
2025-03-19 19.68 19.77 19.64 19.77 0.1M
2025-03-18 19.72 19.72 19.63 19.70 0.1M
2025-03-17 19.72 19.77 19.65 19.72 0.1M
2025-03-14 19.67 19.71 19.60 19.71 0.2M
2025-03-13 19.65 19.78 19.57 19.64 0.3M
2025-03-12 19.70 19.73 19.62 19.65 0.1M
2025-03-11 19.70 19.75 19.56 19.61 0.2M
2025-03-10 19.70 19.71 19.63 19.66 0.2M
2025-03-07 19.67 19.75 19.64 19.75 0.1M
2025-03-06 19.70 19.75 19.63 19.65 0.2M
2025-03-05 19.65 19.80 19.65 19.71 0.2M
2025-03-04 19.78 19.87 19.65 19.66 0.2M
2025-03-03 19.84 19.89 19.70 19.71 0.2M
2025-02-28 19.84 19.90 19.78 19.90 0.3M
2025-02-27 19.83 19.89 19.77 19.77 0.2M
2025-02-26 19.80 19.89 19.75 19.86 0.1M
2025-02-25 19.80 19.82 19.75 19.80 0.3M
2025-02-24 19.84 19.89 19.74 19.83 2.6M
2025-02-21 19.84 19.89 19.78 19.79 0.1M
2025-02-20 19.79 19.88 19.75 19.82 0.1M
2025-02-19 19.85 19.88 19.78 19.81 0.5M
2025-02-18 19.85 19.90 19.80 19.82 0.1M
2025-02-14 19.83 19.86 19.76 19.82 0.1M
2025-02-13 19.75 19.83 19.69 19.79 0.2M
2025-02-12 19.73 19.81 19.66 19.72 0.1M
2025-02-11 19.77 19.78 19.66 19.67 0.6M
2025-02-10 19.78 19.79 19.70 19.70 0.3M
2025-02-07 19.78 19.79 19.65 19.78 0.8M
2025-02-06 19.77 19.79 19.73 19.73 0.1M
2025-02-05 19.71 19.79 19.67 19.72 0.1M
2025-02-04 19.72 19.74 19.66 19.74 0.1M
2025-02-03 19.55 19.74 19.52 19.74 0.2M
2025-01-31 19.81 19.84 19.76 19.79 0.1M
2025-01-30 19.75 19.83 19.74 19.77 0.1M
2025-01-29 19.78 19.80 19.70 19.74 0.1M
2025-01-28 19.77 19.79 19.68 19.79 0.1M
2025-01-27 19.77 19.79 19.70 19.79 0.1M
2025-01-24 19.72 19.80 19.64 19.74 0.1M
2025-01-23 19.73 19.73 19.60 19.70 0.3M
2025-01-22 19.75 19.75 19.59 19.72 0.1M
2025-01-21 19.69 19.73 19.67 19.71 0.3M
2025-01-17 19.64 19.69 19.54 19.64 0.4M
2025-01-16 19.59 19.65 19.48 19.60 0.1M
2025-01-15 19.62 19.69 19.58 19.62 0.1M
2025-01-14 19.56 19.59 19.33 19.53 0.1M
2025-01-13 19.51 19.63 19.43 19.43 0.1M
2025-01-10 19.65 19.65 19.50 19.52 0.4M
2025-01-08 19.56 19.64 19.50 19.56 0.1M
2025-01-07 19.60 19.64 19.51 19.55 0.0M
2025-01-06 19.57 19.65 19.50 19.59 0.2M
2025-01-03 19.57 19.65 19.45 19.56 0.1M
2025-01-02 19.49 19.59 19.42 19.51 0.3M