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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	136.82	137.29	137.29	137.72	136.82	4,604
February 19, 2026	137.48	137.48	137.48	137.48	136.7	1
February 18, 2026	137.44	136.92	136.92	137.44	136.44	156
February 17, 2026	136.54	136.82	136.82	137.18	136.34	6,013
February 16, 2026	137.3	136.91	136.91	137.32	136.91	8
February 13, 2026	137.14	136.62	136.62	137.18	136.18	2,909
February 12, 2026	137.24	136.02	136.02	137.24	136.02	317
February 11, 2026	137.06	135.9	135.9	137.06	135.9	956
February 10, 2026	136.98	136.16	136.16	136.98	135.98	2,009
February 09, 2026	136.16	136.1	136.1	136.36	136.1	1,352
February 06, 2026	135.98	136.35	136.35	136.94	135.98	3
February 05, 2026	136.9	136.4	136.4	136.9	135.88	32
February 04, 2026	136.92	136.37	136.37	136.92	136.37	5
February 03, 2026	136.72	135.7	135.7	136.74	135.7	608
February 02, 2026	135.66	136.19	136.19	136.62	135.66	788
January 30, 2026	135.82	136.15	136.15	136.15	135.82	3,696
January 29, 2026	136.88	136.16	136.16	136.88	135.52	484
January 28, 2026	136.54	135.78	135.78	136.54	135.78	2
January 27, 2026	136.42	135.89	135.89	136.44	135.89	1
January 26, 2026	136.24	135.74	135.74	136.24	135.4	115
January 23, 2026	136.7	135.82	135.82	136.7	135.82	53
January 22, 2026	136.02	135.51	135.51	136.02	135.51	4
January 21, 2026	134.84	135.4	135.4	135.4	134.74	151
January 20, 2026	134.8	135.22	135.22	135.22	134.64	198
January 19, 2026	134.9	135.33	135.33	135.82	134.66	148
January 16, 2026	135.82	135.7	135.7	135.82	134.84	333
January 15, 2026	134.72	135.25	135.25	135.77	134.72	951
January 14, 2026	135.48	135.14	135.14	135.48	134.72	22
January 13, 2026	135.36	134.79	134.79	135.46	134.48	1
January 12, 2026	135.24	135.02	135.02	135.38	134.99	849
January 09, 2026	134.94	134.91	134.91	135.3	134.64	37
January 08, 2026	135.24	134.76	134.76	135.24	134.08	2
January 07, 2026	135.18	134.76	134.76	135.18	134.22	2
January 06, 2026	134.1	134.64	134.64	134.64	134.1	6
January 05, 2026	134	134.5	134.5	134.98	134	69
January 02, 2026	135.04	134.54	134.54	135.04	134.54	1
December 31, 2025	134.66	134.42	134.42	134.66	134.42	2
December 30, 2025	134.84	134.34	134.34	134.84	134.34	816
December 29, 2025	134.74	134.84	134.84	134.88	134.74	2,681
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

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