Market Vectors Emerging Markets High Yield Bond ETF Historical Stock Prices

(ETF)
HYEM 
$26.06
*  
0.01
0.04%
Get HYEM Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading HYEM now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  26.14  26.171  26.03  26.06 193,274
08/26/2014 26.1 26.14 26 26.05 77,799
08/25/2014 26.08 26.1 25.98 26.0101 74,389
08/22/2014 26.14 26.14 25.93 26.085 96,789
08/21/2014 26.02 26.12 25.99 26.12 52,868
08/20/2014 26.1 26.13 26 26.08 64,177
08/19/2014 26.01 26.1199 25.98 26.07 117,490
08/18/2014 26 26.11 25.96 26.03 99,739
08/15/2014 25.97 26.085 25.92 25.93 85,022
08/14/2014 25.94 25.95 25.872 25.92 84,455
08/13/2014 25.87 25.91 25.82 25.91 59,545
08/12/2014 25.76 25.85 25.76 25.84 97,293
08/11/2014 25.78 25.82 25.75 25.78 84,321
08/08/2014 25.74 25.8 25.611 25.75 52,117
08/07/2014 25.77 25.8436 25.73 25.73 85,309
08/06/2014 25.81 25.84 25.7 25.74 75,919
08/05/2014 25.92 26.0099 25.76 25.77 529,400
08/04/2014 26.12 26.12 25.83 25.88 111,624
08/01/2014 25.92 26.12 25.84 26.06 76,682
07/31/2014 26.3 26.47 26.05 26.1 292,107
07/30/2014 26.34 26.38 26.24 26.3 40,253
07/29/2014 26.38 26.43 26.28 26.28 79,117
07/28/2014 26.44 26.48 26.28 26.43 48,294
07/25/2014 26.44 26.5751 26.4 26.48 68,980
07/24/2014 26.44 26.5 26.44 26.47 108,273
07/23/2014 26.4 26.48 26.39 26.48 70,201
07/22/2014 26.37 26.41 26.35 26.41 46,196
07/21/2014 26.44 26.44 26.1601 26.39 120,331
07/18/2014 26.34 26.42 26.31 26.4 61,326
07/17/2014 26.43 26.47 26.34 26.34 47,922
07/16/2014 26.51 26.51 26.44 26.49 56,703
07/15/2014 26.49 26.51 26.27 26.51 45,519
07/14/2014 26.52 26.54 26.285 26.52 36,263
07/11/2014 26.43 26.54 26.29 26.54 119,752
07/10/2014 26.45 26.53 26.4 26.47 81,192
07/09/2014 26.48 26.5899 26.4 26.53 60,001
07/08/2014 26.42 26.47 26.35 26.46 45,298
07/07/2014 26.26 26.43 26.2527 26.42 235,897
07/03/2014 26.25 26.34 26.22 26.33 133,322
07/02/2014 26.26 26.38 26.0301 26.205 101,104
07/01/2014 26.24 26.34 26.18 26.26 96,127
06/30/2014 26.42 26.485 26.34 26.41 114,801
06/27/2014 26.34 26.4 26.34 26.39 72,302
06/26/2014 26.36 26.4 26.34 26.385 54,967
06/25/2014 26.36 26.4 26.33 26.4 89,105
06/24/2014 26.3 26.38 26.23 26.29 146,713
06/23/2014 26.39 26.59 26.24 26.25 420,318
06/20/2014 26.4 26.46 26.29 26.29 201,721
06/19/2014 26.34 26.4 26.34 26.38 65,040
06/18/2014 26.23 26.36 26.23 26.32 52,991
06/17/2014 26.32 26.33 26.23 26.23 96,903
06/16/2014 26.4 26.41 26.31 26.35 136,264
06/13/2014 26.35 26.43 26.32 26.38 68,934
06/12/2014 26.41 26.43 26.3201 26.38 331,305
06/11/2014 26.45 26.45 26.28 26.39 97,722
06/10/2014 26.3 26.42 26.28 26.42 871,745
06/09/2014 26.27 26.379 26.27 26.35 49,607
06/06/2014 26.06 26.3375 26.06 26.3 109,631
06/05/2014 26.09 26.17 26.09 26.17 44,290
06/04/2014 26.1 26.1763 25.98 26.09 81,033
06/03/2014 26.16 26.18 26.07 26.08 105,910
06/02/2014 26.2 26.23 26.09 26.18 68,303
05/30/2014 26.17 26.38 26.1355 26.35 2,299,300
05/29/2014 26.14 26.22 26.14 26.19 51,266
05/28/2014 26.05 26.13 26.02 26.13 55,959
05/27/2014 26 26.05 25.985 26.05 33,749
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?