VanEck Emerging Markets High Yield Bond ETF (NY:HYEM)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	19.90	19.93	19.86	19.90	81,122	-0.03(-0.15%)
Dec 04, 2025	19.86	19.93	19.85	19.93	48,363	+0.11(+0.55%)
Dec 03, 2025	19.87	19.96	19.82	19.82	108,249	-0.08(-0.40%)
Dec 02, 2025	19.80	19.92	19.80	19.90	151,184	+0.10(+0.51%)
Dec 01, 2025	19.86	19.88	19.78	19.80	108,942	-0.01(-0.05%)
Nov 28, 2025	19.94	19.94	19.80	19.81	111,277	-0.06(-0.31%)
Nov 26, 2025	19.86	19.93	19.84	19.87	68,971	+0.03(+0.15%)
Nov 25, 2025	19.85	19.91	19.83	19.84	69,408	-0.04(-0.20%)
Nov 24, 2025	19.81	19.94	19.80	19.88	70,812	+0.08(+0.40%)
Nov 21, 2025	19.84	19.89	19.79	19.80	55,300	+0.04(+0.20%)
Nov 20, 2025	19.91	19.93	19.76	19.76	103,903	-0.06(-0.30%)
Nov 19, 2025	19.84	19.87	19.77	19.82	73,964	+0.02(+0.10%)
Nov 18, 2025	19.82	19.88	19.78	19.80	72,236	-0.02(-0.12%)
Nov 17, 2025	19.83	19.90	19.77	19.82	119,684	-0.02(-0.09%)
Nov 14, 2025	19.80	19.89	19.79	19.84	66,181	+0.04(+0.20%)
Nov 13, 2025	19.88	19.88	19.79	19.80	91,869	-0.07(-0.35%)
Nov 12, 2025	19.85	19.89	19.83	19.87	81,188	+0.12(+0.60%)
Nov 11, 2025	19.87	19.91	19.75	19.75	61,281	-0.18(-0.90%)
Nov 10, 2025	19.84	19.99	19.80	19.93	52,595	+0.09(+0.45%)
Nov 07, 2025	19.82	19.84	19.78	19.84	99,693	+0.06(+0.30%)
Nov 06, 2025	19.83	19.84	19.75	19.78	147,151	+0.00(+0.00%)
Nov 05, 2025	19.84	19.94	19.78	19.78	109,039	+0.00(+0.00%)
Nov 04, 2025	19.77	19.91	19.77	19.78	94,407	-0.04(-0.20%)
Nov 03, 2025	19.89	19.89	19.78	19.82	197,660	+0.03(+0.14%)
Oct 31, 2025	19.86	19.87	19.79	19.79	89,913	-0.06(-0.30%)
Oct 30, 2025	19.83	19.86	19.78	19.85	120,247	+0.00(+0.00%)
Oct 29, 2025	19.86	19.87	19.80	19.85	80,061	-0.01(-0.05%)
Oct 28, 2025	19.81	19.86	19.80	19.86	75,552	+0.02(+0.10%)
Oct 27, 2025	19.75	19.85	19.75	19.84	89,814	+0.14(+0.70%)
Oct 24, 2025	19.69	19.75	19.69	19.71	59,227	+0.00(+0.00%)
Oct 23, 2025	19.71	19.77	19.66	19.71	63,434	-0.02(-0.10%)
Oct 22, 2025	19.75	19.77	19.66	19.73	183,470	+0.01(+0.08%)
Oct 21, 2025	19.72	19.77	19.69	19.71	68,463	-0.01(-0.08%)
Oct 20, 2025	19.67	19.80	19.66	19.73	145,299	+0.07(+0.35%)
Oct 17, 2025	19.66	19.72	19.59	19.66	110,271	-0.01(-0.05%)
Oct 16, 2025	19.69	19.69	19.60	19.67	282,564	+0.05(+0.25%)
Oct 15, 2025	19.66	19.75	19.55	19.62	212,538	+0.05(+0.25%)
Oct 14, 2025	19.59	19.61	19.52	19.57	556,696	-0.02(-0.10%)
Oct 13, 2025	19.65	19.67	19.57	19.59	186,652	+0.03(+0.15%)
Oct 10, 2025	19.75	19.75	19.56	19.56	319,459	-0.21(-1.05%)
Oct 09, 2025	19.75	19.76	19.69	19.76	64,846	+0.01(+0.05%)
Oct 08, 2025	19.75	19.76	19.69	19.75	88,473	+0.00(+0.00%)
Oct 07, 2025	19.78	19.78	19.70	19.75	103,666	-0.03(-0.15%)
Oct 06, 2025	19.74	19.78	19.72	19.78	116,863	+0.09(+0.45%)
Oct 03, 2025	19.75	19.76	19.70	19.70	66,380	-0.04(-0.20%)
Oct 02, 2025	19.75	19.81	19.70	19.74	108,000	-0.04(-0.20%)