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
2024-12-31 19.53 19.57 19.40 19.47 0.5M
2024-12-30 19.45 19.58 19.44 19.44 0.1M
2024-12-27 19.54 19.54 19.36 19.45 0.1M
2024-12-26 19.66 19.74 19.57 19.61 0.1M
2024-12-24 19.57 19.70 19.47 19.70 0.0M
2024-12-23 19.58 19.64 19.45 19.49 0.2M
2024-12-20 19.50 19.69 19.45 19.59 0.2M
2024-12-19 19.52 19.65 19.41 19.50 0.3M
2024-12-18 19.69 19.75 19.51 19.51 0.0M
2024-12-17 19.71 19.75 19.65 19.75 0.1M
2024-12-16 19.68 19.74 19.65 19.72 0.1M
2024-12-13 19.70 19.72 19.60 19.65 0.2M
2024-12-12 19.70 19.75 19.59 19.67 0.2M
2024-12-11 19.66 19.70 19.59 19.70 0.2M
2024-12-10 19.72 19.72 19.57 19.63 0.1M
2024-12-09 19.66 19.70 19.58 19.65 0.1M
2024-12-06 19.67 19.69 19.57 19.66 0.1M
2024-12-05 19.64 19.68 19.53 19.67 0.0M
2024-12-04 19.66 19.67 19.56 19.64 0.1M
2024-12-03 19.62 19.69 19.53 19.65 0.1M
2024-12-02 19.62 19.69 19.51 19.59 0.3M
2024-11-29 19.69 19.75 19.56 19.73 0.6M
2024-11-27 19.67 19.74 19.55 19.69 0.1M
2024-11-26 19.68 19.68 19.52 19.64 0.1M
2024-11-25 19.67 19.69 19.55 19.65 0.0M
2024-11-22 19.63 19.70 19.56 19.57 0.1M
2024-11-21 19.64 19.74 19.48 19.62 0.0M
2024-11-20 19.56 19.78 19.49 19.73 0.0M
2024-11-19 19.59 19.78 19.51 19.55 0.3M
2024-11-18 19.58 19.71 19.46 19.66 0.1M
2024-11-15 19.64 19.72 19.47 19.56 1.0M
2024-11-14 19.70 19.75 19.64 19.65 0.1M
2024-11-13 19.71 19.74 19.63 19.74 0.0M
2024-11-12 19.70 19.75 19.66 19.70 0.3M
2024-11-11 19.65 19.75 19.65 19.71 0.2M
2024-11-08 19.69 19.73 19.66 19.73 0.3M
2024-11-07 19.54 19.69 19.54 19.69 0.2M
2024-11-06 19.56 19.56 19.46 19.54 0.1M
2024-11-05 19.45 19.55 19.43 19.54 0.1M
2024-11-04 19.58 19.69 19.42 19.42 0.2M
2024-11-01 19.58 19.59 19.49 19.53 0.3M
2024-10-31 19.61 19.74 19.57 19.57 0.1M
2024-10-30 19.67 19.72 19.60 19.64 0.1M
2024-10-29 19.62 19.69 19.61 19.69 0.1M
2024-10-28 19.62 19.68 19.61 19.64 0.1M
2024-10-25 19.63 19.70 19.52 19.70 0.1M
2024-10-24 19.59 19.70 19.51 19.51 0.1M
2024-10-23 19.65 19.77 19.52 19.59 0.2M
2024-10-22 19.64 19.74 19.60 19.60 0.0M
2024-10-21 19.78 19.80 19.59 19.67 0.2M
2024-10-18 19.79 19.80 19.71 19.78 0.0M
2024-10-17 19.80 19.80 19.70 19.73 0.0M
2024-10-16 19.72 19.79 19.68 19.75 0.1M
2024-10-15 19.77 19.80 19.69 19.69 0.2M
2024-10-14 19.80 19.81 19.70 19.78 0.1M
2024-10-11 19.73 19.79 19.71 19.77 0.0M
2024-10-10 19.72 19.80 19.70 19.77 0.2M
2024-10-09 19.72 19.79 19.70 19.73 0.0M
2024-10-08 19.75 19.80 19.70 19.70 0.0M
2024-10-07 19.71 19.79 19.67 19.75 0.0M
2024-10-04 19.79 19.81 19.72 19.75 0.1M
2024-10-03 19.74 19.80 19.74 19.75 0.4M
2024-10-02 19.70 19.79 19.69 19.73 0.1M
2024-10-01 19.79 19.80 19.70 19.72 0.1M
2024-09-30 19.84 19.92 19.80 19.89 0.1M
2024-09-27 19.80 19.91 19.80 19.85 0.0M
2024-09-26 19.81 19.86 19.78 19.82 0.1M
2024-09-25 19.77 19.80 19.73 19.79 0.1M
2024-09-24 19.73 19.80 19.63 19.74 0.0M
2024-09-23 19.75 19.79 19.63 19.76 0.0M
2024-09-20 19.75 19.79 19.70 19.76 0.7M
2024-09-19 19.72 19.77 19.68 19.76 0.0M
2024-09-18 19.66 19.73 19.55 19.70 0.1M
2024-09-17 19.65 19.65 19.59 19.64 0.0M
2024-09-16 19.60 19.66 19.55 19.61 0.1M
2024-09-13 19.54 19.60 19.51 19.60 0.0M
2024-09-12 19.53 19.59 19.50 19.56 0.1M
2024-09-11 19.57 19.58 19.44 19.57 0.0M
2024-09-10 19.55 19.60 19.40 19.60 0.1M
2024-09-09 19.50 19.58 19.41 19.55 0.0M
2024-09-06 19.56 19.57 19.41 19.45 0.1M
2024-09-05 19.49 19.62 19.42 19.56 0.2M
2024-09-04 19.40 19.59 19.40 19.54 0.2M
2024-09-03 19.51 19.59 19.41 19.43 0.2M
2024-08-30 19.64 19.68 19.55 19.65 0.0M
2024-08-29 19.55 19.69 19.55 19.58 0.1M
2024-08-28 19.62 19.62 19.53 19.58 0.1M
2024-08-27 19.58 19.65 19.48 19.59 0.2M
2024-08-26 19.64 19.65 19.56 19.56 0.2M
2024-08-23 19.54 19.63 19.44 19.57 0.1M
2024-08-22 19.59 19.59 19.48 19.54 0.1M
2024-08-21 19.58 19.58 19.44 19.56 0.1M
2024-08-20 19.50 19.59 19.48 19.59 0.2M
2024-08-19 19.41 19.57 19.40 19.48 0.2M
2024-08-16 19.44 19.60 19.36 19.60 0.0M
2024-08-15 19.45 19.46 19.38 19.45 0.1M
2024-08-14 19.36 19.51 19.36 19.44 0.0M
2024-08-13 19.33 19.40 19.32 19.35 0.0M
2024-08-12 19.36 19.38 19.32 19.35 0.0M
2024-08-09 19.31 19.39 19.30 19.32 0.0M
2024-08-08 19.27 19.33 19.21 19.29 0.1M
2024-08-07 19.26 19.31 19.21 19.22 0.1M
2024-08-06 19.20 19.33 19.13 19.33 0.1M
2024-08-05 19.17 19.32 19.09 19.10 0.1M
2024-08-02 19.32 19.33 19.24 19.31 0.1M
2024-08-01 19.37 19.39 19.26 19.35 0.2M
2024-07-31 19.44 19.45 19.41 19.45 0.1M
2024-07-30 19.45 19.45 19.38 19.41 0.1M
2024-07-29 19.39 19.43 19.39 19.41 0.0M
2024-07-26 19.39 19.40 19.38 19.40 0.0M
2024-07-25 19.37 19.38 19.33 19.34 0.0M
2024-07-24 19.36 19.38 19.31 19.34 0.0M
2024-07-23 19.34 19.37 19.34 19.35 0.0M
2024-07-22 19.31 19.38 19.29 19.33 0.1M
2024-07-19 19.31 19.31 19.26 19.28 0.0M
2024-07-18 19.27 19.31 19.26 19.26 0.0M
2024-07-17 19.32 19.33 19.25 19.26 0.1M
2024-07-16 19.32 19.34 19.28 19.28 0.0M
2024-07-15 19.31 19.36 19.26 19.30 0.2M
2024-07-12 19.29 19.35 19.27 19.27 0.1M
2024-07-11 19.28 19.30 19.20 19.28 0.1M
2024-07-10 19.20 19.25 19.17 19.24 0.1M
2024-07-09 19.23 19.23 19.19 19.20 0.0M
2024-07-08 19.28 19.28 19.19 19.23 0.1M
2024-07-05 19.17 19.30 19.15 19.30 0.1M
2024-07-03 19.07 19.16 19.07 19.16 0.0M
2024-07-02 19.08 19.11 19.04 19.11 0.0M
2024-07-01 19.16 19.16 19.00 19.08 0.4M
2024-06-28 19.23 19.23 19.14 19.14 0.1M
2024-06-27 19.14 19.22 19.14 19.22 0.0M
2024-06-26 19.22 19.22 19.14 19.18 0.1M
2024-06-25 19.19 19.30 19.19 19.30 0.0M
2024-06-24 19.18 19.22 19.18 19.21 0.1M
2024-06-21 19.18 19.20 19.17 19.20 0.0M
2024-06-20 19.18 19.19 19.14 19.19 0.1M
2024-06-18 19.11 19.20 19.11 19.15 0.1M
2024-06-17 19.16 19.16 19.09 19.15 0.0M
2024-06-14 19.13 19.16 19.12 19.13 0.1M
2024-06-13 19.14 19.16 19.10 19.15 0.0M
2024-06-12 19.19 19.19 19.09 19.11 0.1M
2024-06-11 19.03 19.09 19.03 19.05 0.0M
2024-06-10 19.07 19.09 19.04 19.07 0.0M
2024-06-07 19.03 19.08 19.00 19.05 0.1M
2024-06-06 19.08 19.19 19.00 19.05 0.1M
2024-06-05 19.03 19.09 19.02 19.04 0.0M
2024-06-04 18.98 19.08 18.97 18.99 0.0M
2024-06-03 19.06 19.09 18.96 18.96 0.4M
2024-05-31 19.09 19.18 19.09 19.18 0.1M
2024-05-30 19.05 19.13 19.05 19.08 0.0M
2024-05-29 19.09 19.11 19.06 19.07 0.0M
2024-05-28 19.14 19.16 19.05 19.08 0.1M
2024-05-24 19.14 19.18 19.13 19.15 0.0M
2024-05-23 19.15 19.18 19.10 19.13 0.0M
2024-05-22 19.13 19.18 19.13 19.15 0.0M
2024-05-21 19.14 19.20 19.14 19.17 0.1M
2024-05-20 19.20 19.21 19.17 19.20 0.1M
2024-05-17 19.15 19.18 19.11 19.18 0.1M
2024-05-16 19.20 19.23 19.13 19.23 0.1M
2024-05-15 19.11 19.19 19.11 19.18 0.2M
2024-05-14 19.03 19.11 19.02 19.08 0.1M
2024-05-13 19.05 19.07 19.04 19.07 0.0M
2024-05-10 19.07 19.07 19.01 19.02 0.0M
2024-05-09 19.01 19.05 19.01 19.05 0.1M
2024-05-08 19.00 19.03 18.95 19.01 0.3M
2024-05-07 19.01 19.05 19.01 19.01 0.2M
2024-05-06 18.98 19.06 18.94 19.06 0.8M
2024-05-03 18.83 18.94 18.83 18.94 0.0M
2024-05-02 18.81 18.86 18.76 18.80 0.1M
2024-05-01 18.79 18.84 18.70 18.78 0.5M
2024-04-30 18.81 18.81 18.73 18.77 0.1M
2024-04-29 18.84 18.85 18.72 18.85 0.1M
2024-04-26 18.79 18.82 18.75 18.80 0.2M
2024-04-25 18.61 18.82 18.61 18.82 0.0M
2024-04-24 18.76 18.80 18.72 18.77 0.1M
2024-04-23 18.81 18.82 18.78 18.78 0.1M
2024-04-22 18.78 18.85 18.74 18.85 0.1M
2024-04-19 18.68 18.80 18.68 18.75 0.2M
2024-04-18 18.71 18.71 18.64 18.65 0.2M
2024-04-17 18.75 18.75 18.65 18.66 0.1M
2024-04-16 18.57 18.66 18.57 18.63 0.1M
2024-04-15 18.76 18.78 18.65 18.66 0.4M
2024-04-12 18.77 18.81 18.74 18.78 0.1M
2024-04-11 18.83 18.83 18.75 18.78 0.2M
2024-04-10 18.86 18.99 18.84 18.84 0.3M
2024-04-09 18.92 18.97 18.88 18.97 0.2M
2024-04-08 18.88 18.92 18.86 18.90 0.1M
2024-04-05 18.92 18.92 18.84 18.89 0.1M
2024-04-04 18.92 18.94 18.83 18.86 0.1M
2024-04-03 18.85 18.95 18.78 18.87 1.6M
2024-04-02 18.73 18.89 18.73 18.86 0.1M
2024-04-01 19.02 19.03 18.75 18.77 0.8M
2024-03-28 19.07 19.15 19.06 19.08 0.3M
2024-03-27 19.06 19.12 19.04 19.09 0.1M
2024-03-26 19.09 19.10 18.92 19.09 0.0M
2024-03-25 19.08 19.10 19.03 19.04 0.1M
2024-03-22 19.08 19.10 18.98 19.07 0.1M
2024-03-21 19.06 19.10 19.00 19.05 0.0M
2024-03-20 18.99 19.03 18.97 19.03 0.1M
2024-03-19 18.94 18.99 18.91 18.99 0.1M
2024-03-18 18.95 18.98 18.91 18.94 0.1M
2024-03-15 18.95 18.96 18.90 18.96 0.1M
2024-03-14 18.92 18.98 18.90 18.96 0.1M
2024-03-13 18.97 19.01 18.92 18.93 0.0M
2024-03-12 18.97 18.97 18.90 18.92 0.0M
2024-03-11 18.93 19.01 18.90 18.90 0.0M
2024-03-08 18.93 18.98 18.91 18.94 0.1M
2024-03-07 18.89 18.93 18.87 18.90 0.0M
2024-03-06 18.89 18.94 18.85 18.86 0.1M
2024-03-05 18.90 18.93 18.80 18.90 0.1M
2024-03-04 18.90 18.94 18.82 18.85 0.2M
2024-03-01 18.91 18.97 18.81 18.97 1.1M
2024-02-29 18.94 18.96 18.86 18.89 0.1M
2024-02-28 18.91 18.95 18.84 18.92 0.0M
2024-02-27 18.90 18.98 18.85 18.86 0.2M
2024-02-26 18.97 19.01 18.88 18.90 0.1M
2024-02-23 18.98 19.07 18.87 18.94 0.1M
2024-02-22 18.87 18.99 18.81 18.94 0.8M
2024-02-21 18.77 18.86 18.77 18.80 0.0M
2024-02-20 18.76 18.90 18.76 18.79 0.0M
2024-02-16 18.83 18.90 18.61 18.79 0.0M
2024-02-15 18.80 18.86 18.73 18.83 0.0M
2024-02-14 18.77 18.80 18.70 18.80 0.0M
2024-02-13 18.72 18.80 18.69 18.73 0.0M
2024-02-12 18.78 18.87 18.71 18.79 0.0M
2024-02-09 18.74 18.82 18.63 18.78 0.0M
2024-02-08 18.71 18.82 18.67 18.78 0.0M
2024-02-07 18.79 18.82 18.69 18.77 0.3M
2024-02-06 18.68 18.82 18.62 18.73 0.1M
2024-02-05 18.66 18.77 18.65 18.67 0.2M
2024-02-02 18.68 18.78 18.65 18.70 0.1M
2024-02-01 18.75 18.82 18.65 18.74 0.2M
2024-01-31 18.73 18.87 18.73 18.83 0.1M
2024-01-30 18.81 18.86 18.75 18.84 0.1M
2024-01-29 18.78 18.85 18.72 18.77 0.1M
2024-01-26 18.70 18.76 18.63 18.72 0.1M
2024-01-25 18.74 18.74 18.60 18.70 0.0M
2024-01-24 18.65 18.69 18.58 18.63 0.1M
2024-01-23 18.70 18.70 18.59 18.60 0.0M
2024-01-22 18.63 18.69 18.55 18.69 0.0M
2024-01-19 18.68 18.68 18.55 18.62 0.2M
2024-01-18 18.56 18.62 18.30 18.54 0.2M
2024-01-17 18.57 18.72 18.50 18.55 0.1M
2024-01-16 18.66 18.78 18.54 18.61 0.1M
2024-01-12 18.69 18.76 18.62 18.72 0.1M
2024-01-11 18.62 18.72 18.56 18.69 0.2M
2024-01-10 18.53 18.67 18.46 18.58 0.2M
2024-01-09 18.50 18.63 18.50 18.50 0.1M
2024-01-08 18.58 18.62 18.50 18.53 0.0M
2024-01-05 18.52 18.61 18.50 18.50 0.0M
2024-01-04 18.54 18.63 18.49 18.57 0.1M
2024-01-03 18.43 18.62 18.40 18.48 0.0M
2024-01-02 18.43 18.63 18.43 18.46 0.1M