MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HYEM — VanEck Emerging Markets High Yield Bond ETF
NYSE ArcaVanEck Emerging Markets High Yield Bond ETF
$19.28
+0.02(+0.10%)
- O
- 19.29
- H
- 19.29
- L
- 19.24
- V
- 293.27K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$19.28
Period Return+0.42%
Period High$20.36
Period Low$19.08
Avg Daily Volume164.2K
Total Trading Days365
HYEM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $19.29 | $19.29 | $19.24 | $19.28 | +$0.02 | +0.10% | 293,272 | $19.27 | $19.24 $19.29 |
| Oct 1, 2026 | $19.31 | $19.31 | $19.20 | $19.26 | $-0.15 | -0.77% | 157,190 | $19.24 | $19.20 $19.31 |
| Sep 30, 2026 | $19.53 | $19.53 | $19.40 | $19.41 | $-0.08 | -0.41% | 193,851 | $19.44 | $19.40 $19.53 |
| Sep 29, 2026 | $19.58 | $19.58 | $19.45 | $19.49 | $-0.07 | -0.36% | 157,544 | $19.49 | $19.45 $19.58 |
| Sep 28, 2026 | $19.51 | $19.56 | $19.50 | $19.56 | $-0.10 | -0.51% | 187,321 | $19.52 | $19.50 $19.56 |
| Sep 25, 2026 | $19.65 | $19.66 | $19.60 | $19.66 | +$0.02 | +0.10% | 66,177 | $19.62 | $19.60 $19.66 |
| Sep 24, 2026 | $19.69 | $19.69 | $19.61 | $19.64 | $-0.04 | -0.20% | 97,254 | $19.64 | $19.61 $19.69 |
| Sep 23, 2026 | $19.78 | $19.80 | $19.68 | $19.68 | $-0.10 | -0.51% | 134,191 | $19.71 | $19.68 $19.80 |
| Sep 22, 2026 | $19.80 | $19.83 | $19.71 | $19.78 | $-0.02 | -0.10% | 71,944 | $19.80 | $19.71 $19.83 |
| Sep 21, 2026 | $19.80 | $19.80 | $19.75 | $19.80 | +$0.02 | +0.10% | 149,928 | $19.78 | $19.75 $19.80 |
| Sep 18, 2026 | $19.78 | $19.79 | $19.75 | $19.78 | +$0.00 | +0.00% | 40,568 | $19.76 | $19.75 $19.79 |
| Sep 17, 2026 | $19.77 | $19.80 | $19.77 | $19.78 | +$0.06 | +0.30% | 129,816 | $19.78 | $19.77 $19.80 |
| Sep 16, 2026 | $19.78 | $19.82 | $19.70 | $19.72 | $-0.07 | -0.35% | 682,401 | $19.75 | $19.70 $19.82 |
| Sep 15, 2026 | $19.81 | $19.83 | $19.76 | $19.79 | $-0.03 | -0.15% | 134,870 | $19.78 | $19.76 $19.83 |
| Sep 14, 2026 | $19.85 | $19.85 | $19.79 | $19.82 | $-0.03 | -0.15% | 140,230 | $19.81 | $19.79 $19.85 |
| Sep 11, 2026 | $19.87 | $19.90 | $19.85 | $19.85 | +$0.00 | +0.00% | 54,368 | $19.87 | $19.85 $19.90 |
| Sep 10, 2026 | $19.87 | $19.90 | $19.85 | $19.85 | $-0.09 | -0.45% | 68,796 | $19.88 | $19.85 $19.90 |
| Sep 9, 2026 | $19.94 | $19.95 | $19.90 | $19.94 | +$0.00 | +0.00% | 128,149 | $19.92 | $19.90 $19.95 |
| Sep 8, 2026 | $19.96 | $19.97 | $19.93 | $19.94 | $-0.03 | -0.15% | 76,571 | $19.94 | $19.93 $19.97 |
| Sep 4, 2026 | $19.96 | $19.97 | $19.94 | $19.97 | +$0.01 | +0.05% | 69,157 | $19.95 | $19.94 $19.97 |
| Sep 3, 2026 | $19.95 | $19.98 | $19.93 | $19.96 | +$0.03 | +0.15% | 92,200 | $19.95 | $19.93 $19.98 |
| Sep 2, 2026 | $19.91 | $19.93 | $19.90 | $19.93 | +$0.06 | +0.30% | 87,575 | $19.92 | $19.90 $19.93 |
| Sep 1, 2026 | $19.93 | $19.97 | $19.86 | $19.87 | $-0.15 | -0.75% | 175,439 | $19.92 | $19.86 $19.97 |
| Aug 31, 2026 | $20.09 | $20.09 | $20.02 | $20.02 | $-0.07 | -0.35% | 181,570 | $20.08 | $20.02 $20.09 |
| Aug 28, 2026 | $20.12 | $20.12 | $20.05 | $20.09 | $-0.01 | -0.02% | 67,740 | $20.08 | $20.05 $20.12 |
| Aug 27, 2026 | $20.11 | $20.11 | $20.07 | $20.10 | $-0.01 | -0.02% | 75,155 | $20.08 | $20.07 $20.11 |
| Aug 26, 2026 | $20.11 | $20.11 | $20.05 | $20.10 | $-0.02 | -0.10% | 73,150 | $20.08 | $20.05 $20.11 |
| Aug 25, 2026 | $20.08 | $20.12 | $20.06 | $20.12 | +$0.05 | +0.26% | 92,966 | $20.08 | $20.06 $20.12 |
| Aug 24, 2026 | $20.08 | $20.13 | $20.03 | $20.07 | +$0.01 | +0.04% | 58,194 | $20.06 | $20.03 $20.13 |
| Aug 21, 2026 | $20.05 | $20.07 | $20.03 | $20.06 | +$0.03 | +0.15% | 109,786 | $20.07 | $20.03 $20.07 |