Market Vectors Emerging Markets High Yield Bond ETF Historical Stock Prices

(ETF)
HYEM 
$23.25
*  
0.03
0.13%
Get HYEM Alerts
*Delayed - data as of Mar. 2, 2015  -  Find a broker to begin trading HYEM now


Community Rating:
View:    HYEM Pre-Market
 
 
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 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00  23.23  23.285  23.12  23.25 133,908
03/02/2015 23.25 23.285 23.12 23.25 133,908
02/27/2015 23.23 23.3886 23.21 23.22 64,176
02/26/2015 23.3 23.4 23.2 23.21 95,167
02/25/2015 23.14 23.45 23.14 23.1605 44,073
02/24/2015 23.16 23.28 23.08 23.14 58,735
02/23/2015 23.06 23.26 23.04 23.14 159,442
02/20/2015 23.42 23.42 23.12 23.23 90,012
02/19/2015 23.07 23.37 23.07 23.34 191,808
02/18/2015 23.09 23.36 23.07 23.13 83,343
02/17/2015 23.26 23.41 23.0301 23.26 81,669
02/13/2015 23.01 23.18 23 23.12 123,074
02/12/2015 22.81 23.05 22.75 22.99 86,605
02/11/2015 22.77 22.93 22.72 22.75 74,531
02/10/2015 22.84 22.91 22.7 22.74 64,533
02/09/2015 22.78 22.91 22.73 22.76 102,880
02/06/2015 22.74 22.81 22.66 22.73 90,791
02/05/2015 22.63 22.81 22.58 22.61 64,353
02/04/2015 22.63 22.77 22.59 22.59 58,799
02/03/2015 22.57 22.82 22.57 22.71 149,173
02/02/2015 22.64 22.6672 22.43 22.56 100,910
01/30/2015 22.64 22.77 22.55 22.62 87,314
01/29/2015 22.65 22.77 22.58 22.61 97,932
01/28/2015 22.62 22.8599 22.5525 22.56 106,697
01/27/2015 22.57 22.8 22.55 22.8 86,309
01/26/2015 22.79 22.81 22.55 22.55 58,776
01/23/2015 22.66 22.83 22.55 22.81 99,895
01/22/2015 22.47 22.62 22.47 22.58 99,180
01/21/2015 22.37 22.57 22.37 22.53 87,603
01/20/2015 22.41 22.7132 22.34 22.38 174,552
01/16/2015 22.53 22.7484 22.38 22.38 101,593
01/15/2015 22.69 22.86 22.43 22.4701 199,752
01/14/2015 22.68 22.76 22.6001 22.73 107,679
01/13/2015 22.82 22.82 22.66 22.66 69,959
01/12/2015 22.9 22.9 22.78 22.86 87,482
01/09/2015 22.93 23.04 22.79 22.81 263,224
01/08/2015 22.9 23.04 22.79 22.98 79,701
01/07/2015 22.67 22.8899 22.6 22.78 94,337
01/06/2015 22.72 22.84 22.55 22.76 316,037
01/05/2015 23.02 23.02 22.7 22.8 89,018
01/02/2015 23.13 23.3 22.97 22.97 57,126
12/31/2014 23.15 23.24 22.8701 22.97 55,646
12/30/2014 23.09 23.34 22.99 23.14 78,146
12/29/2014 22.88 23.3 22.88 23.25 278,301
12/26/2014 23.14 23.14 22.96 22.97 33,180
12/24/2014 23.09 23.7 22.79 22.99 64,088
12/23/2014 23.03 23.2 22.84 23.2 115,698
12/22/2014 23.12 23.357 22.87 22.95 126,027
12/19/2014 22.82 23.34 22.81 23 135,128
12/18/2014 23.05 23.26 22.74 22.75 174,295
12/17/2014 22.11 22.93 22.11 22.67 227,174
12/16/2014 22.12 22.26 21.8735 22.23 275,056
12/15/2014 22.33 22.6268 22.03 22.34 198,359
12/12/2014 23.02 23.06 22.18 22.27 165,467
12/11/2014 23.26 23.26 23.05 23.08 70,769
12/10/2014 23.55 23.5995 23.19 23.21 104,620
12/09/2014 23.7 23.7958 23.5 23.6 65,924
12/08/2014 24.07 24.1799 23.87 23.95 85,504
12/05/2014 24.2 24.22 24.0101 24.03 92,254
12/04/2014 24.27 24.33 24.19 24.19 70,780
12/03/2014 24.23 24.3 24.2036 24.27 55,602
12/02/2014 24.46 24.48 24.2009 24.3 79,678
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?