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 29, 2025	132.02	132.54	132.54	132.54	132.02	52
September 26, 2025	132	132.68	132.68	133.12	132	52
September 25, 2025	133.32	133.76	133.76	133.76	132.38	1,019
September 24, 2025	133.56	132.81	132.81	133.56	132.81	635
September 23, 2025	133.52	133.38	133.38	133.6	132.56	64
September 22, 2025	133.3	132.83	132.83	133.36	132.83	264
September 19, 2025	133.22	133.21	133.21	133.36	133.21	28
September 18, 2025	132.84	132.93	132.93	133.58	132.82	22
September 17, 2025	133.4	132.83	132.83	133.4	132.83	100
September 16, 2025	133.44	132.73	132.73	133.44	132.44	79
September 15, 2025	133.32	132.73	132.73	133.46	132.73	20
September 12, 2025	133.44	132.69	132.69	133.44	132.69	4
September 11, 2025	133.04	132.66	132.66	133.4	132.12	102
September 10, 2025	132.78	132.26	132.26	132.94	132.26	4
September 09, 2025	132.86	132.04	132.04	132.86	132.04	62
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

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