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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	112.49	112.04	112.04	112.75	112.04	6
August 14, 2025	112.38	112.56	112.56	112.56	112.13	120
August 13, 2025	112.1	111.8	111.8	112.2	111.75	12
August 12, 2025	112.55	112.03	112.03	112.57	111.99	104
August 11, 2025	112.12	112.59	112.59	112.59	112.12	448
August 08, 2025	111.92	111.81	111.81	112.52	111.8	448
August 07, 2025	112.01	111.93	111.93	112.01	111.79	103
August 06, 2025	112.94	112.2	112.2	112.94	112.01	680
August 05, 2025	112.81	112.21	112.21	113.05	112.21	1
August 04, 2025	111.72	112.28	112.28	112.62	111.72	3
August 01, 2025	114.21	112.48	112.48	114.21	112.48	300
July 31, 2025	113.46	113.64	113.64	114.03	113.46	204
July 30, 2025	112.37	113.2	113.2	113.2	112.37	94
July 29, 2025	112.85	112.62	112.62	112.85	112.12	610
July 28, 2025	110.85	111.59	111.59	111.67	110.85	66
July 25, 2025	110.82	110.55	110.55	110.82	110.34	7
July 24, 2025	110.21	110.2	110.2	110.27	109.71	22
July 23, 2025	110.02	110.13	110.13	110.41	109.97	301
July 22, 2025	110.59	110.25	110.25	110.59	110.03	83
July 21, 2025	110.93	110.49	110.49	110.93	110.49	107
July 18, 2025	111.04	110.81	110.81	111.13	110.81	107
July 17, 2025	111.37	111.23	111.23	111.37	111.23	54
July 16, 2025	110.85	109.86	109.86	110.95	109.86	54
July 15, 2025	110.36	111.04	111.04	111.04	110.08	54
July 14, 2025	110.41	110.17	110.17	110.41	109.89	5
July 11, 2025	110.4	110.2	110.2	110.48	110.14	104
July 10, 2025	109.75	110.44	110.44	110.44	109.5	496
July 09, 2025	109.82	110.07	110.07	110.07	109.82	53
July 08, 2025	109.62	110.02	110.02	110.02	109.47	53
July 07, 2025	109.22	109.35	109.35	109.53	109.22	220
July 04, 2025	109.38	109.3	109.3	109.38	109.3	1
July 03, 2025	109.12	109.52	109.52	109.52	109.12	20
July 02, 2025	109.21	109.26	109.26	109.34	109.21	20
July 01, 2025	109.71	109.13	109.13	109.71	108.84	11
June 30, 2025	109.47	109.23	109.23	109.97	109.23	673
June 27, 2025	109.55	109.67	109.67	109.67	109.55	128
June 26, 2025	109.66	109.22	109.22	109.66	109.09	128
June 25, 2025	110.39	110.18	110.18	110.39	109.97	10
June 24, 2025	110.24	110	110	110.26	110	13
June 23, 2025	110.73	110.91	110.91	111.28	110.54	13
June 20, 2025	110.86	110.71	110.71	111.19	110.64	15
June 19, 2025	111.28	111.24	111.24	111.6	111.2	10
June 18, 2025	110.69	110.67	110.67	110.86	110.67	33
June 17, 2025	110.2	110.46	110.46	110.55	110.2	33
June 16, 2025	110.16	109.81	109.81	110.16	109.6	305
June 13, 2025	110.42	110.45	110.45	111.04	110.42	25
June 12, 2025	110.72	110.14	110.14	110.72	109.95	31
June 11, 2025	111.19	110.82	110.82	111.32	110.82	31
June 10, 2025	111.52	111.33	111.33	111.76	111.3	31
June 09, 2025	111.11	111.23	111.23	111.23	110.85	471
June 06, 2025	111.07	111.32	111.32	111.62	111.07	126
June 05, 2025	111.26	110.69	110.69	111.26	110.38	130
June 04, 2025	111.39	111.07	111.07	111.6	111.07	44
June 03, 2025	110.77	111.2	111.2	111.2	110.6	10
June 02, 2025	111.48	110.57	110.57	111.48	110.57	6
May 30, 2025	111.64	111.53	111.53	111.79	111.47	7
May 29, 2025	112.39	111.3	111.3	112.49	111.3	56
May 28, 2025	111.85	112.16	112.16	112.16	111.71	21
May 27, 2025	110.82	111.68	111.68	111.82	110.82	243
May 26, 2025	111.29	111.03	111.03	111.29	110.68	245

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