VanEck EM High Yield Bond ETF (HYEM)
18.71
+0.06
(+0.32%)
USD |
NYSEARCA |
Apr 19, 14:27
HYEM Price: 18.71 for April 19, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 18, 2024 | 18.71 | 18.71 | 18.64 | 18.65 | 162147.0 |
| Apr 17, 2024 | 18.75 | 18.75 | 18.65 | 18.66 | 124993.0 |
| Apr 16, 2024 | 18.57 | 18.66 | 18.57 | 18.63 | 113352.0 |
| Apr 15, 2024 | 18.76 | 18.78 | 18.65 | 18.66 | 423397.0 |
| Apr 12, 2024 | 18.77 | 18.81 | 18.74 | 18.78 | 82476.00 |
| Apr 11, 2024 | 18.83 | 18.83 | 18.75 | 18.78 | 152731.0 |
| Apr 10, 2024 | 18.86 | 18.99 | 18.84 | 18.84 | 324188.0 |
| Apr 09, 2024 | 18.92 | 18.97 | 18.88 | 18.97 | 156265.0 |
| Apr 08, 2024 | 18.88 | 18.92 | 18.86 | 18.90 | 140694.0 |
| Apr 05, 2024 | 18.92 | 18.92 | 18.84 | 18.89 | 80539.00 |
| Apr 04, 2024 | 18.92 | 18.94 | 18.83 | 18.86 | 65629.00 |
| Apr 03, 2024 | 18.85 | 18.95 | 18.78 | 18.87 | 1.580M |
| Apr 02, 2024 | 18.73 | 18.89 | 18.73 | 18.86 | 119370.0 |
| Apr 01, 2024 | 19.02 | 19.03 | 18.75 | 18.77 | 810828.0 |
| Mar 28, 2024 | 19.07 | 19.15 | 19.06 | 19.08 | 312081.0 |
| Mar 27, 2024 | 19.06 | 19.12 | 19.04 | 19.09 | 89747.00 |
| Mar 26, 2024 | 19.09 | 19.10 | 18.92 | 19.09 | 49244.00 |
| Mar 25, 2024 | 19.08 | 19.10 | 19.03 | 19.04 | 66137.00 |
| Mar 22, 2024 | 19.08 | 19.10 | 18.98 | 19.07 | 62923.00 |
| Mar 21, 2024 | 19.06 | 19.10 | 19.00 | 19.05 | 31531.00 |
| Mar 20, 2024 | 18.99 | 19.03 | 18.97 | 19.03 | 53907.00 |
| Mar 19, 2024 | 18.94 | 18.99 | 18.91 | 18.99 | 61764.00 |
| Mar 18, 2024 | 18.95 | 18.98 | 18.91 | 18.94 | 57967.00 |
| Mar 15, 2024 | 18.95 | 18.96 | 18.90 | 18.96 | 105160.0 |
| Mar 14, 2024 | 18.92 | 18.98 | 18.90 | 18.96 | 52691.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
16.23
Minimum
Nov 02 2022
24.31
Maximum
Jan 17 2020
20.96
Average
21.97
Median
Jun 03 2020