Quantcast

VanEck Vectors Emerging Markets High Yield Bond ETF Historical Stock Prices

(ETF)
HYEM 
$23.36
*  
0.03
0.13%
Get HYEM Alerts
*Delayed - data as of Apr. 23, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

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 23.385 23.41 23.28 23.36 85,237
04/23/2019 23.34 23.41 23.28 23.36 85,237
04/22/2019 23.3 23.36 23.25 23.33 75,540
04/18/2019 23.36 23.39 23.36 23.3721 37,180
04/17/2019 23.32 23.38 23.31 23.36 51,752
04/16/2019 23.38 23.38 23.3 23.38 78,812
04/15/2019 23.34 23.36 23.24 23.36 55,245
04/12/2019 23.37 23.38 23.339 23.36 24,221
04/11/2019 23.35 23.39 23.31 23.37 100,782
04/10/2019 23.4 23.43 23.319 23.41 117,088
04/09/2019 23.32 23.44 23.32 23.41 93,531
04/08/2019 23.37 23.38 23.32 23.34 43,703
04/05/2019 23.4 23.4 23.35 23.38 30,036
04/04/2019 23.33 23.4399 23.3278 23.365 41,619
04/03/2019 23.42 23.42 23.29 23.29 72,059
04/02/2019 23.34 23.39 23.19 23.39 84,749
04/01/2019 23.29 23.34 23.12 23.32 122,138
03/29/2019 23.33 23.41 23.3013 23.37 61,185
03/28/2019 23.36 23.36 23.21 23.25 142,671
03/27/2019 23.36 23.43 23.3061 23.4 35,589
03/26/2019 23.44 23.48 23.4 23.435 163,861
03/25/2019 23.37 23.43 23.34 23.41 25,633
03/22/2019 23.52 23.52 23.44 23.51 167,270
03/21/2019 23.39 23.615 23.39 23.59 99,323
03/20/2019 23.44 23.58 23.3601 23.58 118,671
03/19/2019 23.46 23.4701 23.3601 23.47 73,905
03/18/2019 23.39 23.42 23.37 23.37 70,969
03/15/2019 23.28 23.4 23.28 23.38 140,290
03/14/2019 23.25 23.36 23.25 23.34 155,067
03/13/2019 23.25 23.3152 23.16 23.31 104,644
03/12/2019 23.12 23.24 23.115 23.24 131,392
03/11/2019 23.09 23.175 23.04 23.08 76,629
03/08/2019 23.02 23.11 22.96 23.05 236,429
03/07/2019 23.21 23.21 22.975 23.01 482,745
03/06/2019 23.27 23.27 23.15 23.22 79,892
03/05/2019 23.2 23.24 23.17 23.24 308,504
03/04/2019 23.13 23.2395 23.11 23.1853 330,739
03/01/2019 23.27 23.28 23.06 23.13 113,144
02/28/2019 23.37 23.38 23.25 23.25 65,178
02/27/2019 23.38 23.3999 23.27 23.28 46,862
02/26/2019 23.26 23.4 23.25 23.28 58,210
02/25/2019 23.32 23.48 23.21 23.34 79,566
02/22/2019 23.28 23.3 23.21 23.27 67,239
02/21/2019 23.25 23.2898 23.1801 23.23 66,441
02/20/2019 23.22 23.26 23.19 23.2 30,270
02/19/2019 23.2 23.28 23.19 23.19 65,716
02/15/2019 23.1 23.223 23.1 23.16 100,512
02/14/2019 23.11 23.18 23.1 23.11 59,952
02/13/2019 23.12 23.21 23.09 23.12 48,965
02/12/2019 23.1 23.2 23.08 23.12 72,958
02/11/2019 23.18 23.18 23.06 23.1 43,894
02/08/2019 23.14 23.2799 23.09 23.09 70,228
02/07/2019 23.21 23.21 23 23.115 41,307
02/06/2019 23.08 23.2286 23.08 23.15 61,373
02/05/2019 23.05 23.205 23.05 23.2 53,991
02/04/2019 23.05 23.15 23.05 23.0898 95,069
02/01/2019 23.16 23.16 23.04 23.12 156,927
01/31/2019 23.2 23.27 23.122 23.26 132,578
01/30/2019 23.02 23.135 22.99 23.11 45,328
01/29/2019 23.06 23.14 22.99 22.99 73,944
01/28/2019 23.06 23.06 22.98 23.02 71,726
01/25/2019 22.99 23.1 22.96 22.96 51,253
01/24/2019 23.04 23.05 22.93 23 75,106
01/23/2019 22.84 22.99 22.829 22.92 95,802
*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?



Smart Portfolio