Market Vectors Emerging Markets High Yield Bond ETF Historical Stock Prices

(ETF)
HYEM 
$24.2012
*  
0.0498
0.21%
Get HYEM Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading HYEM now


Community Rating:
View:    HYEM After Hours
 
 
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 01-FEB-2015 TO 01-MAY-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  24.275  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
04/28/2015 24.33 24.41 24.27 24.34 57,097
04/27/2015 24.39 24.42 24.33 24.4 71,364
04/24/2015 24.24 24.39 24.2152 24.39 44,042
04/23/2015 24.22 24.27 24.12 24.18 1,264,177
04/22/2015 24.1 24.28 24.03 24.21 191,100
04/21/2015 24.07 24.232 23.911 23.97 222,529
04/20/2015 24 24.11 23.98 24.1 54,520
04/17/2015 24.02 24.15 23.94 24 116,618
04/16/2015 24.11 24.28 23.95 24.06 432,579
04/15/2015 24.07 24.259 24 24.12 212,550
04/14/2015 23.98 24.12 23.81 24.11 63,641
04/13/2015 24.01 24.08 23.92 23.93 114,887
04/10/2015 23.96 24.05 23.92 23.95 57,876
04/09/2015 23.82 23.92 23.7941 23.86 93,565
04/08/2015 23.67 23.82 23.67 23.765 96,349
04/07/2015 23.52 23.59 23.46 23.59 104,394
04/06/2015 23.43 23.492 23.25 23.45 213,541
04/02/2015 23.38 23.45 23.37 23.41 43,102
04/01/2015 23.35 23.4384 23.2786 23.36 64,793
03/31/2015 23.33 23.53 23.3299 23.43 93,967
03/30/2015 23.35 23.45 23.32 23.35 119,771
03/27/2015 23.39 23.4199 23.31 23.34 48,778
03/26/2015 23.38 23.41 23.161 23.29 136,939
03/25/2015 23.37 23.59 23.214 23.38 75,734
03/24/2015 23.31 23.38 23.207 23.35 62,379
03/23/2015 23.23 23.33 23.08 23.26 53,081
03/20/2015 23.13 23.37 23.13 23.22 84,803
03/19/2015 23.02 23.441 23 23.02 75,354
03/18/2015 22.93 23.17 22.9 23.02 74,894
03/17/2015 22.95 23.03 22.91 22.96 83,152
03/16/2015 23.21 23.34 22.9 23 86,105
03/13/2015 23.28 23.3292 23.11 23.11 48,433
03/12/2015 23.37 23.4 23.26 23.36 61,239
03/11/2015 23.24 23.36 23.15 23.28 64,376
03/10/2015 23.37 23.38 23.2 23.22 55,581
03/09/2015 23.32 23.4999 23.3 23.38 96,238
03/06/2015 23.33 23.48 23.2101 23.32 84,980
03/05/2015 23.29 23.5 23.26 23.36 155,150
03/04/2015 23.24 23.37 23.2 23.23 85,926
03/03/2015 23.14 23.3699 23.14 23.23 71,624
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
*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?