VanEck Emerging Markets High Yield Bond UCITS ETF - HYEM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	134.66	134.49	134.49	134.66	134.49	4
December 23, 2025	134.56	134.46	134.46	134.6	134.46	42
December 22, 2025	134	134.3	134.3	134.54	134	42
December 19, 2025	133.72	133.86	133.86	133.86	133.72	58
December 18, 2025	134	133.84	133.84	134	133.56	1,679
December 17, 2025	133.58	133.6	133.6	133.7	133.56	923
December 16, 2025	133.48	133.53	133.53	133.66	133.48	686
December 15, 2025	133.5	133.5	133.5	133.86	133.5	214
December 12, 2025	133.08	133.68	133.68	133.86	133.08	132
December 11, 2025	133.5	133.26	133.26	133.5	133.26	678
December 10, 2025	133.84	133.5	133.5	133.84	132.9	12
December 09, 2025	133.76	133.15	133.15	133.76	133.15	304
December 08, 2025	133.62	133.18	133.18	133.62	133.18	101
December 05, 2025	133.92	133.22	133.22	133.92	133.22	413
December 04, 2025	133.82	133.64	133.64	133.82	132.84	57
December 03, 2025	133.66	133.24	133.24	133.66	133.24	3
December 02, 2025	132.58	133.03	133.03	133.56	132.56	4
December 01, 2025	133.38	133.08	133.08	133.94	132.56	232
November 28, 2025	133.54	133.16	133.16	133.6	133.16	4
November 27, 2025	133.56	133.19	133.19	133.56	132.76	1
November 26, 2025	132.72	133.24	133.24	133.68	132.72	2,307
November 25, 2025	133.52	133.11	133.11	133.52	133.11	302
November 24, 2025	133.36	133.61	133.61	133.61	132.42	485
November 21, 2025	133.16	133.2	133.2	133.2	132.74	4
November 20, 2025	133.58	133.1	133.1	133.64	132.68	1,180
November 19, 2025	132.4	133.21	133.21	133.76	132.4	163
November 18, 2025	132.78	133.38	133.38	133.8	132.78	916
November 17, 2025	133.96	133.34	133.34	134	133.34	8
November 14, 2025	132.86	133.35	133.35	133.78	132.82	189
November 13, 2025	132.88	133.27	133.27	133.27	132.88	3
November 12, 2025	133.28	133.36	133.36	133.36	133.28	2
November 11, 2025	133.88	133.26	133.26	134	133.26	8
November 10, 2025	132.72	133.26	133.26	133.94	132.72	5
November 07, 2025	133.82	133.24	133.24	133.82	132.82	472
November 06, 2025	133.52	133.24	133.24	133.7	133.24	3
November 05, 2025	131.96	133.35	133.35	133.64	131.96	50
November 04, 2025	132.54	133.18	133.18	133.18	132.54	2
November 03, 2025	133.84	133.35	133.35	133.84	132.84	20
October 31, 2025	133.8	133.49	133.49	133.82	133	57
October 30, 2025	133.84	133.4	133.4	133.84	133.4	54
October 29, 2025	133.93	133.46	133.46	133.93	133.46	4,000
October 28, 2025	132.68	134.34	134.34	134.34	132.68	8,057
October 27, 2025	132.86	133.36	133.36	133.56	132.5	1,127
October 24, 2025	132.82	132.25	132.25	133.26	132.25	0
October 23, 2025	132.74	132.74	132.74	132.8	131.84	603
October 22, 2025	132.52	132.15	132.15	132.8	132.08	28
October 21, 2025	132.66	132.01	132.01	132.66	131.34	45
October 20, 2025	132.84	131.83	131.83	132.84	131.83	705
October 17, 2025	131.34	131.93	131.93	132.6	131.34	701
October 16, 2025	132.58	132.03	132.03	132.62	131.96	36
October 15, 2025	132.12	131.71	131.71	132.4	131.71	616
October 14, 2025	131.96	131.47	131.47	131.96	131.2	394
October 13, 2025	130.96	132.23	132.23	132.26	130.96	73
October 10, 2025	132.82	131.82	131.82	132.82	131.82	3
October 09, 2025	133.04	132.37	132.37	133.08	132.37	1,226
October 08, 2025	132.08	132.45	132.45	132.96	132.08	964
October 07, 2025	133	132.43	132.43	133	132.43	4
October 06, 2025	133.04	132.41	132.41	133.04	132.1	32
October 03, 2025	132.94	132.9	132.9	133.5	132	76
October 02, 2025	131.88	132.42	132.42	132.68	131.88	18

VanEck Emerging Markets High Yield Bond UCITS ETF (HYEM.L) LSE