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
2021-12-31 22.39 22.46 22.39 22.41 0.4M
2021-12-30 22.39 22.44 22.37 22.44 0.4M
2021-12-29 22.40 22.41 22.31 22.40 0.6M
2021-12-28 22.48 22.54 22.43 22.54 0.5M
2021-12-27 22.45 22.50 22.43 22.49 0.9M
2021-12-23 22.41 22.55 22.34 22.55 0.7M
2021-12-22 22.44 22.47 22.33 22.43 0.7M
2021-12-21 22.33 22.54 22.27 22.40 0.6M
2021-12-20 22.20 22.33 22.12 22.28 2.0M
2021-12-17 22.25 22.34 22.25 22.34 0.5M
2021-12-16 22.25 22.43 22.25 22.35 0.5M
2021-12-15 22.38 22.46 22.20 22.36 0.5M
2021-12-14 22.39 22.54 22.35 22.40 0.3M
2021-12-13 22.42 22.48 22.33 22.48 0.5M
2021-12-10 22.44 22.50 22.37 22.43 0.6M
2021-12-09 22.39 22.43 22.25 22.36 0.9M
2021-12-08 22.29 22.35 22.29 22.35 0.3M
2021-12-07 22.31 22.36 22.28 22.36 1.1M
2021-12-06 22.26 22.27 22.20 22.27 0.4M
2021-12-03 22.21 22.29 22.14 22.29 0.4M
2021-12-02 22.17 22.25 22.17 22.25 0.3M
2021-12-01 22.27 22.27 22.11 22.19 0.4M
2021-11-30 22.30 22.34 22.22 22.24 0.4M
2021-11-29 22.26 22.35 22.22 22.35 0.3M
2021-11-26 22.42 22.42 22.11 22.22 0.3M
2021-11-24 22.49 22.51 22.42 22.43 0.3M
2021-11-23 22.51 22.55 22.48 22.48 0.2M
2021-11-22 22.64 22.68 22.49 22.52 0.3M
2021-11-19 22.69 22.72 22.62 22.69 0.2M
2021-11-18 22.63 22.74 22.63 22.63 0.3M
2021-11-17 22.62 22.65 22.57 22.59 0.2M
2021-11-16 22.66 22.73 22.56 22.60 0.7M
2021-11-15 22.65 22.74 22.65 22.70 0.3M
2021-11-12 22.64 22.67 22.44 22.65 0.3M
2021-11-11 22.50 22.54 22.45 22.49 0.3M
2021-11-10 22.49 22.55 22.35 22.35 0.3M
2021-11-09 22.53 22.58 22.46 22.50 0.2M
2021-11-08 22.67 22.67 22.57 22.62 0.4M
2021-11-05 22.62 22.69 22.62 22.66 0.1M
2021-11-04 22.66 22.69 22.62 22.69 0.3M
2021-11-03 22.65 22.70 22.60 22.70 0.2M
2021-11-02 22.67 22.70 22.56 22.63 0.4M
2021-11-01 22.74 22.74 22.62 22.64 0.4M
2021-10-29 22.88 22.98 22.82 22.84 0.4M
2021-10-28 22.95 22.97 22.88 22.93 0.1M
2021-10-27 22.97 22.98 22.94 22.97 0.3M
2021-10-26 22.95 22.96 22.88 22.96 0.2M
2021-10-25 22.93 22.96 22.91 22.95 0.2M
2021-10-22 22.93 22.94 22.90 22.91 0.2M
2021-10-21 22.97 23.00 22.90 22.90 0.2M
2021-10-20 23.00 23.05 22.98 23.05 0.2M
2021-10-19 22.96 23.01 22.91 23.00 0.3M
2021-10-18 22.85 22.93 22.84 22.93 0.4M
2021-10-15 22.83 22.87 22.77 22.84 0.2M
2021-10-14 22.72 22.85 22.70 22.85 0.2M
2021-10-13 22.62 22.80 22.58 22.67 0.1M
2021-10-12 22.67 22.67 22.60 22.60 0.4M
2021-10-11 22.74 22.74 22.58 22.58 0.2M
2021-10-08 22.84 22.84 22.72 22.72 0.3M
2021-10-07 22.84 22.91 22.82 22.84 0.5M
2021-10-06 22.85 22.91 22.83 22.83 0.4M
2021-10-05 22.93 23.02 22.85 22.93 0.5M
2021-10-04 23.12 23.12 22.93 22.97 1.8M
2021-10-01 23.15 23.17 23.07 23.09 0.3M
2021-09-30 23.22 23.26 23.20 23.20 0.3M
2021-09-29 23.22 23.31 23.20 23.23 0.2M
2021-09-28 23.26 23.26 23.20 23.20 0.2M
2021-09-27 23.29 23.37 23.27 23.28 0.2M
2021-09-24 23.39 23.39 23.31 23.35 0.1M
2021-09-23 23.44 23.46 23.36 23.38 0.1M
2021-09-22 23.39 23.46 23.37 23.40 0.2M
2021-09-21 23.34 23.41 23.33 23.37 0.2M
2021-09-20 23.50 23.50 23.30 23.36 0.2M
2021-09-17 23.57 23.57 23.48 23.50 0.3M
2021-09-16 23.64 23.64 23.50 23.53 0.4M
2021-09-15 23.68 23.68 23.55 23.61 0.3M
2021-09-14 23.68 23.68 23.60 23.66 0.2M
2021-09-13 23.64 23.68 23.62 23.66 0.2M
2021-09-10 23.67 23.68 23.65 23.65 0.1M
2021-09-09 23.63 23.65 23.60 23.64 0.2M
2021-09-08 23.63 23.67 23.60 23.62 0.3M
2021-09-07 23.66 23.66 23.57 23.62 0.2M
2021-09-03 23.62 23.65 23.56 23.64 0.3M
2021-09-02 23.63 23.65 23.61 23.65 0.2M
2021-09-01 23.68 23.76 23.60 23.65 0.2M
2021-08-31 23.75 23.75 23.70 23.73 0.4M
2021-08-30 23.71 23.78 23.69 23.72 0.6M
2021-08-27 23.65 23.71 23.64 23.68 0.1M
2021-08-26 23.64 23.67 23.61 23.65 0.3M
2021-08-25 23.68 23.68 23.61 23.64 0.1M
2021-08-24 23.65 23.68 23.60 23.65 0.1M
2021-08-23 23.59 23.63 23.55 23.60 0.2M
2021-08-20 23.61 23.63 23.57 23.57 0.4M
2021-08-19 23.63 23.65 23.56 23.61 0.1M
2021-08-18 23.65 23.68 23.61 23.63 0.1M
2021-08-17 23.63 23.66 23.60 23.65 0.1M
2021-08-16 23.66 23.68 23.60 23.65 0.3M
2021-08-13 23.63 23.65 23.60 23.64 0.1M
2021-08-12 23.58 23.63 23.55 23.60 0.2M
2021-08-11 23.59 23.61 23.56 23.61 0.3M
2021-08-10 23.54 23.58 23.52 23.55 0.3M
2021-08-09 23.50 23.54 23.49 23.50 0.2M
2021-08-06 23.56 23.56 23.51 23.54 0.2M
2021-08-05 23.56 23.57 23.52 23.56 0.1M
2021-08-04 23.54 23.59 23.54 23.56 0.5M
2021-08-03 23.42 23.52 23.42 23.51 0.2M
2021-08-02 23.54 23.58 23.40 23.42 0.7M
2021-07-30 23.58 23.59 23.56 23.59 0.4M
2021-07-29 23.60 23.63 23.55 23.59 0.2M
2021-07-28 23.58 23.60 23.55 23.59 0.1M
2021-07-27 23.65 23.65 23.57 23.60 0.3M
2021-07-26 23.71 23.75 23.69 23.70 0.2M
2021-07-23 23.74 23.79 23.70 23.75 0.9M
2021-07-22 23.72 23.77 23.70 23.74 0.1M
2021-07-21 23.72 23.78 23.69 23.72 0.2M
2021-07-20 23.77 23.77 23.72 23.76 0.2M
2021-07-19 23.80 23.80 23.73 23.74 0.2M
2021-07-16 23.82 23.85 23.78 23.80 0.1M
2021-07-15 23.82 23.82 23.78 23.81 0.1M
2021-07-14 23.80 23.83 23.77 23.82 0.2M
2021-07-13 23.80 23.80 23.73 23.77 0.1M
2021-07-12 23.82 23.82 23.73 23.73 0.2M
2021-07-09 23.80 23.85 23.77 23.85 0.4M
2021-07-08 23.77 23.80 23.74 23.77 0.2M
2021-07-07 23.79 23.84 23.73 23.76 0.4M
2021-07-06 23.76 23.82 23.72 23.75 0.3M
2021-07-02 23.86 23.86 23.79 23.83 2.2M
2021-07-01 23.83 23.87 23.78 23.84 0.7M
2021-06-30 23.87 23.91 23.84 23.88 0.2M
2021-06-29 23.89 23.94 23.81 23.89 0.4M
2021-06-28 23.93 23.93 23.80 23.90 0.9M
2021-06-25 23.94 23.95 23.87 23.92 0.8M
2021-06-24 23.87 23.95 23.84 23.95 12.6M
2021-06-23 23.85 23.92 23.83 23.84 4.1M
2021-06-22 23.87 23.89 23.81 23.86 0.1M
2021-06-21 23.82 23.86 23.80 23.84 0.2M
2021-06-18 23.81 23.87 23.79 23.79 0.2M
2021-06-17 23.81 23.84 23.76 23.80 0.1M
2021-06-16 23.86 23.88 23.63 23.78 0.2M
2021-06-15 23.87 23.89 23.78 23.84 0.5M
2021-06-14 23.85 23.87 23.80 23.84 0.3M
2021-06-11 23.90 23.90 23.86 23.88 0.2M
2021-06-10 23.86 23.86 23.81 23.86 0.1M
2021-06-09 23.84 23.85 23.82 23.84 0.1M
2021-06-08 23.82 23.88 23.76 23.84 1.0M
2021-06-07 23.75 23.77 23.71 23.76 0.2M
2021-06-04 23.75 23.78 23.74 23.76 0.2M
2021-06-03 23.70 23.73 23.68 23.72 0.1M
2021-06-02 23.70 23.79 23.67 23.74 0.1M
2021-06-01 23.79 23.79 23.67 23.73 0.5M
2021-05-28 23.87 23.96 23.83 23.88 0.3M
2021-05-27 23.83 23.87 23.82 23.84 0.1M
2021-05-26 23.84 23.87 23.78 23.82 0.3M
2021-05-25 23.81 23.86 23.78 23.81 0.3M
2021-05-24 23.80 23.86 23.75 23.81 0.1M
2021-05-21 23.80 23.84 23.73 23.75 0.2M
2021-05-20 23.76 23.83 23.75 23.82 0.1M
2021-05-19 23.80 23.84 23.67 23.74 0.2M
2021-05-18 23.76 23.78 23.73 23.76 0.3M
2021-05-17 23.71 23.83 23.70 23.74 0.7M
2021-05-14 23.70 23.73 23.70 23.72 0.1M
2021-05-13 23.65 23.70 23.65 23.67 0.1M
2021-05-12 23.69 23.70 23.61 23.62 0.2M
2021-05-11 23.71 23.75 23.65 23.72 0.1M
2021-05-10 23.76 23.77 23.70 23.72 0.2M
2021-05-07 23.75 23.80 23.71 23.75 0.2M
2021-05-06 23.72 23.72 23.66 23.71 0.2M
2021-05-05 23.69 23.72 23.67 23.69 0.2M
2021-05-04 23.68 23.72 23.63 23.67 0.3M
2021-05-03 23.67 23.67 23.55 23.61 0.4M
2021-04-30 23.72 23.80 23.70 23.77 0.3M
2021-04-29 23.69 23.74 23.63 23.72 0.2M
2021-04-28 23.71 23.74 23.60 23.70 0.4M
2021-04-27 23.72 23.73 23.60 23.60 0.1M
2021-04-26 23.65 23.75 23.65 23.71 0.1M
2021-04-23 23.69 23.74 23.67 23.70 0.1M
2021-04-22 23.69 23.75 23.65 23.73 0.2M
2021-04-21 23.68 23.72 23.61 23.65 0.1M
2021-04-20 23.68 23.70 23.63 23.65 0.1M
2021-04-19 23.71 23.71 23.62 23.71 0.2M
2021-04-16 23.62 23.75 23.62 23.75 0.2M
2021-04-15 23.65 23.74 23.61 23.66 0.2M
2021-04-14 23.58 23.75 23.55 23.56 0.1M
2021-04-13 23.54 23.66 23.52 23.62 0.1M
2021-04-12 23.59 23.61 23.56 23.56 0.2M
2021-04-09 23.62 23.68 23.52 23.59 0.1M
2021-04-08 23.64 23.67 23.60 23.63 0.2M
2021-04-07 23.52 23.64 23.51 23.60 0.4M
2021-04-06 23.62 23.67 23.58 23.61 0.3M
2021-04-05 23.62 23.62 23.54 23.60 0.2M
2021-04-01 23.51 23.68 23.51 23.61 0.6M
2021-03-31 23.61 23.67 23.56 23.63 0.1M
2021-03-30 23.59 23.66 23.55 23.56 0.2M
2021-03-29 23.68 23.68 23.55 23.57 0.1M
2021-03-26 23.65 23.69 23.60 23.68 0.2M
2021-03-25 23.69 23.69 23.60 23.68 0.1M
2021-03-24 23.65 23.73 23.57 23.67 0.2M
2021-03-23 23.68 23.76 23.60 23.60 0.1M
2021-03-22 23.68 23.75 23.52 23.68 0.2M
2021-03-19 23.68 23.78 23.60 23.77 0.2M
2021-03-18 23.81 23.81 23.51 23.71 0.4M
2021-03-17 23.63 23.88 23.62 23.86 0.2M
2021-03-16 23.71 23.77 23.66 23.69 0.2M
2021-03-15 23.61 23.80 23.57 23.70 0.3M
2021-03-12 23.60 23.64 23.54 23.64 0.1M
2021-03-11 23.62 23.71 23.56 23.65 0.2M
2021-03-10 23.54 23.58 23.44 23.58 0.2M
2021-03-09 23.53 23.60 23.36 23.43 0.4M
2021-03-08 23.63 23.66 23.40 23.48 0.2M
2021-03-05 23.74 23.74 23.58 23.70 0.1M
2021-03-04 23.77 23.81 23.65 23.68 0.2M
2021-03-03 23.77 23.77 23.70 23.72 0.2M
2021-03-02 23.85 23.87 23.78 23.80 0.2M
2021-03-01 23.78 23.88 23.75 23.84 0.2M
2021-02-26 23.79 23.93 23.74 23.92 0.5M
2021-02-25 23.89 23.94 23.69 23.79 0.2M
2021-02-24 23.88 23.96 23.81 23.94 0.1M
2021-02-23 23.92 24.05 23.82 23.91 0.2M
2021-02-22 23.99 23.99 23.85 23.92 0.3M
2021-02-19 24.05 24.05 23.91 24.01 0.1M
2021-02-18 23.96 24.03 23.90 23.99 0.2M
2021-02-17 23.86 24.00 23.86 23.93 0.2M
2021-02-16 23.94 23.98 23.83 23.85 0.2M
2021-02-12 23.94 23.97 23.85 23.85 0.2M
2021-02-11 23.94 23.95 23.87 23.91 0.1M
2021-02-10 23.88 23.95 23.85 23.89 0.2M
2021-02-09 23.90 23.92 23.83 23.90 0.2M
2021-02-08 23.84 23.98 23.81 23.98 0.1M
2021-02-05 23.85 23.91 23.82 23.84 0.1M
2021-02-04 23.78 23.85 23.72 23.84 0.4M
2021-02-03 23.80 23.85 23.78 23.80 0.2M
2021-02-02 23.75 23.83 23.67 23.82 0.2M
2021-02-01 23.77 23.81 23.63 23.75 0.6M
2021-01-29 23.79 23.83 23.69 23.69 0.4M
2021-01-28 23.81 23.83 23.72 23.81 0.4M
2021-01-27 23.88 23.88 23.70 23.79 0.3M
2021-01-26 23.92 23.95 23.85 23.89 0.6M
2021-01-25 23.85 23.93 23.77 23.87 6.1M
2021-01-22 23.69 23.83 23.69 23.80 5.9M
2021-01-21 23.75 23.80 23.60 23.78 2.8M
2021-01-20 23.63 23.71 23.60 23.66 0.5M
2021-01-19 23.66 23.74 23.53 23.58 0.2M
2021-01-15 23.56 23.74 23.56 23.71 0.1M
2021-01-14 23.75 23.75 23.61 23.65 0.2M
2021-01-13 23.60 23.74 23.60 23.68 0.1M
2021-01-12 23.66 23.77 23.60 23.70 0.2M
2021-01-11 23.75 23.78 23.69 23.69 0.1M
2021-01-08 23.86 23.91 23.74 23.85 0.1M
2021-01-07 23.76 23.82 23.71 23.82 0.7M
2021-01-06 23.71 23.95 23.70 23.80 0.1M
2021-01-05 23.67 23.87 23.67 23.87 0.1M
2021-01-04 23.85 23.96 23.61 23.82 0.6M