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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	132.86	132.05	132.05	132.86	132.05	62
September 05, 2025	132.72	132.13	132.13	132.8	132.13	245
September 04, 2025	132.4	131.94	131.94	132.56	131.42	19
September 03, 2025	132.22	131.62	131.62	132.22	131.08	48
September 02, 2025	132.4	131.56	131.56	132.4	131	24
September 01, 2025	132.4	131.67	131.67	132.4	131.42	0
August 29, 2025	132.4	131.63	131.63	132.4	131.63	605
August 28, 2025	132.02	131.62	131.62	132.12	131.2	18
August 27, 2025	131.5	131.44	131.44	132.08	131.08	1,502
August 26, 2025	132.02	131.46	131.46	132.14	130.74	10
August 22, 2025	131.26	131.71	131.71	132.2	131.26	190
August 21, 2025	131.8	131.46	131.46	131.8	131.16	5,617
August 20, 2025	131.8	131.15	131.15	131.8	131.15	4
August 19, 2025	131.76	131.24	131.24	131.78	130.94	6
August 18, 2025	131.78	131.13	131.13	131.96	130.98	2
August 15, 2025	131.84	131.24	131.24	132.16	131.24	6
August 14, 2025	131.68	131.11	131.11	131.72	131.11	3
August 13, 2025	131.14	131.13	131.13	131.58	131.13	68
August 12, 2025	131.14	130.88	130.88	131.38	130.36	8
August 11, 2025	131	130.52	130.52	131.08	130.22	21
August 08, 2025	130.96	130.94	130.94	130.96	130.9	0
August 07, 2025	130.02	130.23	130.23	130.86	130.02	2
August 06, 2025	130.6	130.27	130.27	130.72	130.27	148
August 05, 2025	130.64	130.17	130.17	130.76	129.94	301
August 04, 2025	130.42	130.72	130.72	130.72	130.4	15
August 01, 2025	130.36	129.9	129.9	130.5	129.44	17
July 31, 2025	130.4	130.01	130.01	130.4	129.54	1
July 30, 2025	130.34	129.91	129.91	130.36	129.4	44
July 29, 2025	129.5	129.92	129.92	130.28	129.28	68
July 28, 2025	130.18	129.34	129.34	130.18	129.2	20
July 25, 2025	130.1	129.71	129.71	130.1	129.16	2
July 24, 2025	130.02	129.75	129.75	130.02	129.04	1
July 23, 2025	129.96	129.46	129.46	129.96	129.46	0
July 22, 2025	129.4	129.18	129.18	129.4	128.92	2
July 21, 2025	129.64	129.38	129.38	129.76	129.38	1
July 18, 2025	129.46	129.13	129.13	129.5	129.13	1
July 17, 2025	129.46	128.97	128.97	129.46	128.22	28
July 16, 2025	128.44	129.02	129.02	129.38	128.44	44
July 15, 2025	129.3	128.53	128.53	129.3	128.38	125
July 14, 2025	128.96	128.8	128.8	129.12	128.32	43
July 11, 2025	128.48	128.92	128.92	129.18	128.4	1
July 10, 2025	128.42	129.64	129.64	129.64	128.42	7
July 09, 2025	129.02	128.77	128.77	129.02	128.18	17
July 08, 2025	129.22	128.8	128.8	129.22	128.8	10
July 07, 2025	128.3	128.64	128.64	129.14	128.26	3
July 04, 2025	128.4	128.78	128.78	129.32	128.28	2
July 03, 2025	129.22	129.26	129.26	129.26	129.2	13
July 02, 2025	129.06	128.7	128.7	129.12	128.7	0
July 01, 2025	129.1	128.53	128.53	129.12	128.53	10,707
June 30, 2025	129	128.41	128.41	129.02	128.2	23
June 27, 2025	128.92	128.39	128.39	128.92	128.06	24
June 26, 2025	128.7	128.19	128.19	128.76	128	0
June 25, 2025	127.76	128.08	128.08	128.52	127.72	8
June 24, 2025	128.28	127.86	127.86	128.32	127.58	156
June 23, 2025	128.14	127.78	127.78	128.28	127.78	5
June 20, 2025	128.12	127.53	127.53	128.18	127.53	5
June 19, 2025	128.06	128.08	128.08	128.14	127.86	21
June 18, 2025	127.94	127.5	127.5	128	127.5	69
June 17, 2025	127.7	127.34	127.34	127.98	127.34	1,007
June 16, 2025	127.88	127.6	127.6	128.16	127.6	2

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