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
2022-12-30 18.24 18.25 18.19 18.21 0.2M
2022-12-29 18.20 18.30 18.19 18.25 0.1M
2022-12-28 18.20 18.23 18.11 18.12 0.1M
2022-12-27 18.29 18.37 18.25 18.27 0.1M
2022-12-23 18.34 18.35 18.23 18.30 0.1M
2022-12-22 18.39 18.42 18.27 18.37 0.2M
2022-12-21 18.33 18.41 18.29 18.35 0.1M
2022-12-20 18.22 18.31 18.17 18.28 0.1M
2022-12-19 18.26 18.29 18.22 18.22 0.1M
2022-12-16 18.30 18.35 18.15 18.30 0.2M
2022-12-15 18.39 18.44 18.29 18.30 0.2M
2022-12-14 18.39 18.49 18.31 18.47 0.5M
2022-12-13 18.55 18.60 18.39 18.42 0.3M
2022-12-12 18.16 18.33 18.08 18.29 0.6M
2022-12-09 18.14 18.25 18.14 18.17 0.5M
2022-12-08 18.07 18.23 18.07 18.13 0.6M
2022-12-07 17.97 18.13 17.97 18.07 1.1M
2022-12-06 18.05 18.10 17.91 18.00 0.3M
2022-12-05 18.05 18.08 17.89 17.96 0.4M
2022-12-02 17.99 18.12 17.90 18.09 0.2M
2022-12-01 18.05 18.15 17.97 18.12 0.2M
2022-11-30 17.83 18.03 17.79 17.99 0.5M
2022-11-29 17.81 17.86 17.69 17.78 0.2M
2022-11-28 17.61 17.79 17.60 17.64 0.1M
2022-11-25 17.46 17.65 17.46 17.65 0.0M
2022-11-23 17.39 17.50 17.39 17.42 0.4M
2022-11-22 17.32 17.41 17.30 17.41 0.2M
2022-11-21 17.28 17.34 17.22 17.26 0.1M
2022-11-18 17.24 17.35 17.23 17.25 0.1M
2022-11-17 17.18 17.35 17.17 17.29 0.4M
2022-11-16 17.33 17.45 17.30 17.35 0.1M
2022-11-15 17.30 17.38 17.17 17.35 0.2M
2022-11-14 17.06 17.23 17.00 17.17 0.2M
2022-11-11 17.01 17.11 16.80 17.03 0.2M
2022-11-10 16.65 16.93 16.62 16.90 0.5M
2022-11-09 16.61 16.66 16.46 16.52 0.1M
2022-11-08 16.53 16.67 16.35 16.59 0.2M
2022-11-07 16.50 16.56 16.42 16.49 0.1M
2022-11-04 16.41 16.74 16.26 16.52 0.5M
2022-11-03 16.17 16.37 16.17 16.34 0.1M
2022-11-02 16.39 16.51 16.23 16.23 0.1M
2022-11-01 16.37 16.47 16.32 16.39 0.4M
2022-10-31 16.43 16.43 16.30 16.38 0.1M
2022-10-28 16.48 16.64 16.45 16.53 0.1M
2022-10-27 16.50 16.63 16.50 16.50 0.1M
2022-10-26 16.47 16.61 16.47 16.52 0.1M
2022-10-25 16.45 16.59 16.40 16.56 0.1M
2022-10-24 16.40 16.45 16.37 16.41 0.1M
2022-10-21 16.47 16.59 16.40 16.59 0.1M
2022-10-20 16.58 16.62 16.40 16.45 0.1M
2022-10-19 16.61 16.65 16.51 16.55 0.1M
2022-10-18 16.73 16.78 16.63 16.71 0.1M
2022-10-17 16.70 16.76 16.66 16.72 0.5M
2022-10-14 16.75 16.82 16.61 16.61 0.1M
2022-10-13 16.63 16.80 16.51 16.76 0.0M
2022-10-12 16.79 16.80 16.73 16.78 0.1M
2022-10-11 16.78 16.89 16.73 16.76 0.1M
2022-10-10 16.88 16.89 16.75 16.81 0.0M
2022-10-07 17.01 17.01 16.88 16.94 0.1M
2022-10-06 17.06 17.14 17.02 17.04 0.1M
2022-10-05 17.06 17.20 17.01 17.13 0.2M
2022-10-04 17.14 17.22 16.99 17.11 0.1M
2022-10-03 16.95 17.14 16.78 17.02 0.4M
2022-09-30 16.85 16.93 16.77 16.86 0.1M
2022-09-29 16.99 16.99 16.77 16.88 0.1M
2022-09-28 17.02 17.11 16.95 17.11 0.1M
2022-09-27 17.14 17.24 16.95 16.99 0.1M
2022-09-26 17.20 17.29 17.00 17.06 0.3M
2022-09-23 17.40 17.40 17.16 17.28 0.1M
2022-09-22 17.54 17.60 17.34 17.44 0.1M
2022-09-21 17.66 17.66 17.50 17.55 0.1M
2022-09-20 17.68 17.68 17.55 17.60 0.1M
2022-09-19 17.67 17.78 17.66 17.78 0.2M
2022-09-16 17.71 17.85 17.67 17.78 0.3M
2022-09-15 17.72 17.79 17.68 17.73 0.2M
2022-09-14 17.66 17.80 17.66 17.74 0.2M
2022-09-13 17.68 17.74 17.61 17.66 0.2M
2022-09-12 17.80 17.91 17.80 17.88 0.2M
2022-09-09 17.76 17.84 17.74 17.75 0.2M
2022-09-08 17.68 17.77 17.62 17.77 0.2M
2022-09-07 17.51 17.73 17.51 17.69 0.1M
2022-09-06 17.56 17.57 17.47 17.51 0.1M
2022-09-02 17.66 17.78 17.53 17.64 0.1M
2022-09-01 17.63 17.68 17.55 17.65 0.2M
2022-08-31 17.85 17.85 17.70 17.70 0.3M
2022-08-30 17.81 17.89 17.61 17.73 0.1M
2022-08-29 17.78 17.88 17.76 17.80 0.6M
2022-08-26 18.07 18.09 17.80 17.85 0.3M
2022-08-25 17.98 18.10 17.88 18.08 0.2M
2022-08-24 17.89 17.93 17.82 17.86 0.2M
2022-08-23 17.71 17.86 17.65 17.81 0.3M
2022-08-22 17.69 17.70 17.61 17.64 0.3M
2022-08-19 17.80 17.85 17.70 17.71 0.2M
2022-08-18 17.84 17.92 17.81 17.92 0.1M
2022-08-17 17.86 17.95 17.84 17.88 0.3M
2022-08-16 18.03 18.05 17.91 17.98 0.2M
2022-08-15 18.06 18.08 17.96 18.03 0.1M
2022-08-12 17.88 18.05 17.86 18.05 0.2M
2022-08-11 18.00 18.00 17.83 17.86 0.2M
2022-08-10 17.76 17.94 17.76 17.94 0.3M
2022-08-09 17.81 17.81 17.61 17.72 0.2M
2022-08-08 17.70 17.89 17.70 17.87 0.2M
2022-08-05 17.60 17.76 17.54 17.75 0.2M
2022-08-04 17.78 17.86 17.71 17.74 0.2M
2022-08-03 17.59 17.80 17.56 17.76 0.6M
2022-08-02 17.62 17.66 17.50 17.50 0.4M
2022-08-01 17.63 17.75 17.59 17.71 0.3M
2022-07-29 17.71 17.78 17.64 17.77 0.4M
2022-07-28 17.45 17.71 17.45 17.67 0.3M
2022-07-27 17.29 17.42 17.23 17.35 0.4M
2022-07-26 17.21 17.30 17.11 17.16 0.3M
2022-07-25 17.17 17.28 17.17 17.21 0.3M
2022-07-22 17.17 17.20 17.07 17.15 0.5M
2022-07-21 16.97 17.14 16.96 17.13 0.3M
2022-07-20 16.82 17.00 16.82 16.98 0.4M
2022-07-19 16.71 16.87 16.67 16.87 0.4M
2022-07-18 16.80 16.87 16.69 16.76 0.4M
2022-07-15 16.71 17.00 16.64 16.79 0.7M
2022-07-14 16.81 16.84 16.65 16.68 0.7M
2022-07-13 16.65 16.90 16.64 16.84 0.7M
2022-07-12 17.02 17.11 16.88 16.88 4.4M
2022-07-11 17.48 17.54 17.02 17.09 15.7M
2022-07-08 17.48 17.57 17.41 17.46 0.1M
2022-07-07 17.50 17.63 17.46 17.54 0.2M
2022-07-06 17.44 17.61 17.40 17.46 0.2M
2022-07-05 17.56 17.61 17.42 17.53 0.5M
2022-07-01 17.77 17.84 17.69 17.74 0.2M
2022-06-30 17.72 17.86 17.63 17.78 0.2M
2022-06-29 17.81 17.86 17.73 17.77 0.3M
2022-06-28 17.99 18.02 17.80 17.87 0.2M
2022-06-27 18.07 18.11 17.95 17.98 0.3M
2022-06-24 18.04 18.15 18.04 18.12 0.2M
2022-06-23 18.10 18.15 17.98 18.08 0.3M
2022-06-22 18.12 18.21 18.09 18.09 0.4M
2022-06-21 18.20 18.28 18.17 18.17 0.4M
2022-06-17 18.13 18.37 18.05 18.22 0.8M
2022-06-16 17.91 18.19 17.91 18.09 1.3M
2022-06-15 18.02 18.38 18.00 18.28 0.4M
2022-06-14 17.98 18.04 17.81 17.90 0.7M
2022-06-13 18.18 18.20 17.81 17.92 0.6M
2022-06-10 18.59 18.66 18.32 18.41 10.5M
2022-06-09 18.88 18.97 18.16 18.62 8.7M
2022-06-08 19.00 19.03 18.92 18.93 0.2M
2022-06-07 18.98 19.06 18.98 19.06 0.3M
2022-06-06 18.97 19.05 18.92 18.98 0.3M
2022-06-03 18.98 19.06 18.98 19.06 0.4M
2022-06-02 18.96 19.17 18.96 19.17 0.6M
2022-06-01 18.97 19.06 18.92 18.99 0.4M
2022-05-31 18.95 19.06 18.95 19.01 0.4M
2022-05-27 19.09 19.30 19.04 19.07 0.3M
2022-05-26 19.05 19.16 19.05 19.11 0.2M
2022-05-25 18.98 19.07 18.92 19.07 0.3M
2022-05-24 18.88 18.97 18.84 18.97 0.2M
2022-05-23 18.87 18.96 18.87 18.94 0.2M
2022-05-20 18.83 18.88 18.75 18.85 0.3M
2022-05-19 18.77 18.91 18.77 18.87 0.4M
2022-05-18 18.89 18.91 18.76 18.77 0.2M
2022-05-17 18.97 18.97 18.89 18.94 0.3M
2022-05-16 18.95 19.06 18.86 18.86 0.5M
2022-05-13 18.96 19.03 18.95 19.01 0.5M
2022-05-12 18.95 19.01 18.94 18.95 0.2M
2022-05-11 19.07 19.10 19.00 19.00 0.4M
2022-05-10 19.09 19.13 18.99 19.03 0.2M
2022-05-09 19.07 19.19 19.00 19.02 0.4M
2022-05-06 19.21 19.24 19.11 19.13 0.9M
2022-05-05 19.37 19.39 19.17 19.21 0.3M
2022-05-04 19.35 19.50 19.24 19.50 0.2M
2022-05-03 19.28 19.37 19.28 19.33 0.3M
2022-05-02 19.31 19.35 19.21 19.24 0.3M
2022-04-29 19.57 19.58 19.35 19.35 0.3M
2022-04-28 19.48 19.53 19.42 19.52 0.3M
2022-04-27 19.53 19.53 19.42 19.42 0.2M
2022-04-26 19.65 19.65 19.46 19.50 0.2M
2022-04-25 19.60 19.68 19.50 19.68 0.2M
2022-04-22 19.61 19.68 19.47 19.54 0.2M
2022-04-21 19.71 19.75 19.61 19.67 0.4M
2022-04-20 19.66 19.80 19.66 19.80 0.3M
2022-04-19 19.64 19.72 19.64 19.66 0.5M
2022-04-18 19.64 19.76 19.64 19.67 0.3M
2022-04-14 19.74 19.78 19.67 19.68 0.2M
2022-04-13 19.75 19.82 19.73 19.74 0.2M
2022-04-12 19.76 19.83 19.69 19.71 0.3M
2022-04-11 19.95 19.95 19.67 19.70 0.4M
2022-04-08 20.04 20.06 19.94 19.98 0.3M
2022-04-07 20.13 20.17 20.00 20.10 0.2M
2022-04-06 20.06 20.20 20.01 20.10 0.1M
2022-04-05 20.17 20.20 20.01 20.08 0.4M
2022-04-04 20.06 20.25 20.06 20.23 0.3M
2022-04-01 20.01 20.09 19.98 20.09 0.4M
2022-03-31 20.05 20.18 20.01 20.16 0.6M
2022-03-30 19.99 20.05 19.94 20.03 0.3M
2022-03-29 19.87 20.00 19.87 19.97 0.4M
2022-03-28 19.72 19.79 19.68 19.79 0.2M
2022-03-25 19.64 19.66 19.50 19.62 0.3M
2022-03-24 19.60 19.73 19.50 19.66 0.3M
2022-03-23 19.64 19.74 19.58 19.58 0.6M
2022-03-22 19.53 19.68 19.53 19.64 0.2M
2022-03-21 19.65 19.66 19.50 19.54 0.3M
2022-03-18 19.47 19.66 19.47 19.58 0.5M
2022-03-17 19.56 19.65 19.47 19.63 0.3M
2022-03-16 19.35 19.47 19.19 19.47 0.5M
2022-03-15 19.09 19.17 19.06 19.12 0.5M
2022-03-14 19.15 19.23 19.08 19.14 0.2M
2022-03-11 19.33 19.40 19.21 19.21 0.1M
2022-03-10 19.38 19.42 19.33 19.39 0.3M
2022-03-09 19.45 19.56 19.36 19.48 0.2M
2022-03-08 19.27 19.54 19.21 19.33 0.8M
2022-03-07 19.53 19.55 19.32 19.32 0.3M
2022-03-04 19.79 19.79 19.40 19.42 0.3M
2022-03-03 20.22 20.22 19.85 19.88 0.2M
2022-03-02 20.20 20.23 20.01 20.14 0.6M
2022-03-01 20.38 20.38 20.09 20.15 0.4M
2022-02-28 20.51 20.68 20.30 20.45 0.3M
2022-02-25 20.94 20.99 20.85 20.94 0.3M
2022-02-24 20.50 20.77 20.22 20.73 0.4M
2022-02-23 21.29 21.29 21.10 21.11 0.2M
2022-02-22 21.41 21.41 21.23 21.31 0.2M
2022-02-18 21.48 21.52 21.38 21.45 0.3M
2022-02-17 21.50 21.50 21.37 21.45 0.2M
2022-02-16 21.52 21.52 21.45 21.48 0.1M
2022-02-15 21.46 21.54 21.44 21.46 0.6M
2022-02-14 21.53 21.56 21.48 21.52 0.3M
2022-02-11 21.65 21.67 21.38 21.50 0.3M
2022-02-10 21.66 21.72 21.54 21.54 0.2M
2022-02-09 21.66 21.73 21.66 21.70 0.2M
2022-02-08 21.63 21.69 21.62 21.62 0.2M
2022-02-07 21.70 21.72 21.65 21.66 0.3M
2022-02-04 21.75 21.75 21.65 21.66 0.2M
2022-02-03 21.82 21.82 21.70 21.70 0.2M
2022-02-02 21.78 21.84 21.72 21.80 0.3M
2022-02-01 21.79 21.83 21.69 21.71 0.3M
2022-01-31 21.78 21.82 21.75 21.82 0.3M
2022-01-28 21.79 21.82 21.72 21.79 0.3M
2022-01-27 21.79 21.93 21.79 21.80 0.2M
2022-01-26 21.97 21.99 21.75 21.75 0.2M
2022-01-25 21.89 21.92 21.81 21.86 0.3M
2022-01-24 21.85 21.89 21.74 21.89 0.6M
2022-01-21 21.87 21.95 21.85 21.92 0.4M
2022-01-20 21.80 21.92 21.80 21.83 0.5M
2022-01-19 21.74 21.82 21.73 21.78 0.5M
2022-01-18 21.63 21.68 21.52 21.56 0.9M
2022-01-14 21.81 21.81 21.70 21.71 0.3M
2022-01-13 21.91 21.91 21.81 21.83 0.2M
2022-01-12 21.96 21.97 21.91 21.97 0.2M
2022-01-11 22.05 22.10 21.97 22.10 0.6M
2022-01-10 22.05 22.09 21.94 22.07 0.9M
2022-01-07 22.19 22.19 22.01 22.11 0.3M
2022-01-06 22.14 22.17 22.05 22.17 0.3M
2022-01-05 22.25 22.25 22.04 22.16 0.3M
2022-01-04 22.32 22.34 22.22 22.31 0.2M
2022-01-03 22.40 22.40 22.27 22.28 0.4M