VanEck Emerging Markets High Yield Bond UCITS ETF - HY3M.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	116.18	116.5	116.5	117.01	116.18	282
January 14, 2026	115.97	115.96	115.96	116.24	115.96	101
January 13, 2026	116.06	116.09	116.09	116.09	115.59	13
January 12, 2026	115.82	115.83	115.83	115.83	115.59	83
January 09, 2026	115.7	116.2	116.2	116.43	115.7	943
January 08, 2026	115.06	115.8	115.8	115.8	115.06	22
January 07, 2026	115.19	115.47	115.47	115.5	115.19	2
January 06, 2026	115.1	115.14	115.14	115.23	114.88	203
January 05, 2026	114.98	115.01	115.01	115.02	114.84	22
January 02, 2026	115.06	114.54	114.54	115.06	114.54	4
December 30, 2025	114.64	114.2	114.2	114.64	113.76	344
December 29, 2025	114.52	114.33	114.33	114.56	113.72	2,037
December 23, 2025	114.39	114.02	114.02	114.39	113.65	212
December 22, 2025	114.72	114.1	114.1	114.72	113.73	73
December 19, 2025	114.7	114.71	114.71	114.83	114.07	170
December 18, 2025	114.14	114.28	114.28	114.33	113.98	61
December 17, 2025	114.1	113.83	113.83	114.39	113.83	96
December 16, 2025	113.69	113.56	113.56	113.69	113.56	106
December 15, 2025	113.99	113.6	113.6	114.14	113.6	44
December 12, 2025	113.41	113.59	113.59	113.95	113.41	220
December 11, 2025	114.25	113.54	113.54	114.39	113.54	811
December 10, 2025	114.52	114.38	114.38	114.62	114.28	127
December 09, 2025	114.57	114.5	114.5	114.93	114.5	395
December 08, 2025	114.5	114.58	114.58	114.71	114.1	175
December 05, 2025	114.41	114.5	114.5	114.94	114.07	1,070
December 04, 2025	114.74	114.35	114.35	114.74	113.79	650
December 03, 2025	114.18	114.22	114.22	114.27	114	66
December 02, 2025	114.54	114.61	114.61	114.82	114.54	152
December 01, 2025	115.08	114.75	114.75	115.08	114.59	152
November 28, 2025	115.01	114.82	114.82	115.22	114.82	185
November 27, 2025	114.79	114.73	114.73	114.81	114.73	1
November 26, 2025	115.42	114.87	114.87	115.42	114.87	250
November 25, 2025	116	115.32	115.32	116	115.02	212
November 24, 2025	115.16	115.58	115.58	115.85	114.93	115
November 21, 2025	115.23	115.84	115.84	115.87	115.23	100
November 20, 2025	115.37	115.35	115.35	115.92	115.35	133
November 19, 2025	114.93	115.29	115.29	115.29	114.63	244
November 18, 2025	114.91	115	115	115	114.71	136
November 17, 2025	114.89	114.99	114.99	115.51	114.66	136
November 14, 2025	114.72	114.82	114.82	115.07	114.58	43
November 13, 2025	115.06	114.52	114.52	115.06	114.37	10
November 12, 2025	115.61	115.09	115.09	115.64	115.09	145
November 11, 2025	115.39	114.94	114.94	115.39	114.8	20
November 10, 2025	115.2	115.32	115.32	115.68	115.2	292
November 07, 2025	115.58	115.05	115.05	115.58	114.65	88
November 06, 2025	115.6	115.18	115.18	115.69	115.18	21
November 05, 2025	115.89	115.95	115.95	116.36	115.89	21
November 04, 2025	115.55	115.87	115.87	115.93	115.55	50
November 03, 2025	116.25	115.67	115.67	116.3	115.67	819
October 31, 2025	115.36	115.93	115.93	115.93	115.36	134
October 30, 2025	114.84	115.55	115.55	115.55	114.84	19
October 29, 2025	114.67	114.44	114.44	114.67	114.2	50
October 28, 2025	114.38	114.43	114.43	114.81	114.29	50
October 27, 2025	114.21	114.58	114.58	114.81	113.98	19
October 24, 2025	113.86	114.15	114.15	114.15	113.64	598
October 23, 2025	113.98	113.77	113.77	114.41	113.4	598
October 22, 2025	113.84	113.77	113.77	114.04	113.77	1
October 21, 2025	113.54	113.69	113.69	113.87	113.4	96
October 20, 2025	113.18	112.88	112.88	113.33	112.88	96
October 17, 2025	112.78	113.11	113.11	113.13	112.78	130

VanEck Emerging Markets High Yield Bond UCITS ETF (HY3M.DE) XETRA