Market Vectors Emerging Markets High Yield Bond ETF Historical Stock Prices

(ETF)
HYEM 
$23.93
*  
0.09
0.38%
Get HYEM Alerts
*Delayed - data as of Jul. 29, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  23.91  23.98  23.8001  23.93 66,873
07/29/2015 23.87 23.98 23.8001 23.93 67,073
07/28/2015 23.91 23.91 23.83 23.84 83,202
07/27/2015 23.95 23.97 23.87 23.88 46,804
07/24/2015 24 24.07 23.96 23.97 39,619
07/23/2015 24.19 24.19 24.02 24.05 83,806
07/22/2015 24.12 24.15 24.06 24.13 101,588
07/21/2015 24.15 24.15 24.06 24.13 72,693
07/20/2015 24.08 24.17 24.07 24.15 45,038
07/17/2015 24.09 24.185 24.09 24.15 200,076
07/16/2015 23.84 24.12 23.84 24.06 140,842
07/15/2015 23.91 24.07 23.84 23.845 200,284
07/14/2015 23.91 24.02 23.9 23.91 116,222
07/13/2015 23.91 24.11 23.9 23.92 116,183
07/10/2015 23.89 23.999 23.858 23.95 55,946
07/09/2015 23.92 24.0799 23.8453 23.91 66,287
07/08/2015 23.83 24.02 23.83 23.94 72,610
07/07/2015 23.96 24.22 23.94 23.94 178,376
07/06/2015 23.86 24.16 23.86 24.06 71,436
07/02/2015 23.87 24.0899 23.87 24.05 139,178
07/01/2015 24 24.09 23.9701 24.08 128,085
06/30/2015 24.23 24.2899 24.0669 24.1 167,798
06/29/2015 24.25 24.25 24.1101 24.23 83,668
06/26/2015 24.28 24.32 24.06 24.3 77,948
06/25/2015 24.16 24.38 24.16 24.28 89,622
06/24/2015 24.28 24.3725 24.27 24.34 45,607
06/23/2015 24.3 24.3312 24.21 24.23 125,928
06/22/2015 24.26 24.29 24.19 24.24 131,663
06/19/2015 24.15 24.24 24.14 24.24 67,521
06/18/2015 24.2 24.28 24.07 24.23 114,970
06/17/2015 24.18 24.18 24.01 24.15 47,272
06/16/2015 24.06 24.201 24.01 24.07 70,480
06/15/2015 24.11 24.25 24.04 24.07 150,035
06/12/2015 24.1 24.2 23.94 24.12 62,862
06/11/2015 24.09 24.217 24.08 24.1594 105,632
06/10/2015 24.14 24.18 24.04 24.15 139,079
06/09/2015 24.11 24.3 24.03 24.03 203,874
06/08/2015 24.26 24.26 24.11 24.11 88,710
06/05/2015 24.3 24.3 24.1 24.12 338,675
06/04/2015 24.36 24.52 24.26 24.29 367,879
06/03/2015 24.51 24.51 24.37 24.37 110,566
06/02/2015 24.39 24.52 24.37 24.39 191,542
06/01/2015 24.49 24.8 24.38 24.52 317,288
05/29/2015 24.59 24.73 24.5501 24.65 102,042
05/28/2015 24.59 24.776 24.57 24.58 55,305
05/27/2015 24.68 24.76 24.58 24.68 114,488
05/26/2015 24.61 24.71 24.61 24.71 109,598
05/22/2015 24.72 24.8 24.6301 24.67 106,618
05/21/2015 24.7 24.74 24.61 24.63 53,782
05/20/2015 24.66 24.7 24.5119 24.66 77,305
05/19/2015 24.68 24.68 24.55 24.59 63,102
05/18/2015 24.65 24.68 24.58 24.66 117,862
05/15/2015 24.58 24.65 24.5 24.645 122,636
05/14/2015 24.59 24.65 24.49 24.53 68,895
05/13/2015 24.62 24.67 24.44 24.54 597,136
05/12/2015 24.35 24.6486 24.35 24.48 72,895
05/11/2015 24.51 24.6699 24.5 24.51 160,147
05/08/2015 24.56 24.6699 24.4701 24.49 333,019
05/07/2015 24.42 24.5 24.345 24.45 81,461
05/06/2015 24.53 24.55 24.347 24.42 363,119
05/05/2015 24.29 24.43 24.24 24.41 2,886,319
05/04/2015 24.18 24.4099 24.18 24.2012 67,707
05/01/2015 24.32 24.36 24.1388 24.251 54,400
04/30/2015 24.33 24.42 24.2563 24.28 71,922
04/29/2015 24.26 24.345 24.19 24.24 66,832
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?