UK markets close in 7 hours

VanEck Vectors Em Mkts HY Bd ETF A USD (HYEM.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
112.99+0.24 (+0.21%)
As of 09:35AM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024112.99112.99112.99112.99112.99-
23 Apr 2024113.38113.38113.38113.38113.38-
22 Apr 2024112.80112.80112.80112.80112.80-
19 Apr 2024112.83112.83112.83112.83112.83-
18 Apr 2024112.80112.80112.80112.80112.80-
17 Apr 2024112.90113.28112.90112.66112.6658
16 Apr 2024111.38111.38111.38112.75112.75-
15 Apr 2024112.74112.74112.74113.40113.401
12 Apr 2024114.16114.22114.16113.94113.948
11 Apr 2024113.38113.38113.38113.38113.38-
10 Apr 2024114.48114.48114.48113.67113.67-
09 Apr 2024114.46114.46114.46113.75113.754
08 Apr 2024114.40114.40114.40113.94113.947
05 Apr 2024113.50113.50113.50113.98113.98-
04 Apr 2024114.18114.50113.40113.98113.98361
03 Apr 2024114.16114.28114.16113.53113.5327
02 Apr 2024111.52115.98111.52113.45113.45-
28 Mar 2024113.73113.73113.73113.73113.73-
27 Mar 2024113.59113.59113.59113.59113.59-
26 Mar 2024113.44113.44113.44113.44113.44-
25 Mar 2024113.44113.44113.44113.44113.44-
22 Mar 2024113.44113.44113.44113.44113.44-
21 Mar 2024113.60113.60113.60113.24113.2430
20 Mar 2024112.82112.82112.82112.82112.82-
19 Mar 2024112.86112.86112.86112.86112.86-
18 Mar 2024113.60113.60113.60112.72112.72-
15 Mar 2024113.64113.64112.04112.83112.83101
14 Mar 2024113.80113.80113.80112.87112.87135
13 Mar 2024113.40113.70113.40112.90112.9018
12 Mar 2024113.40113.40113.40112.66112.66-
11 Mar 2024112.71112.71112.71112.71112.71-
08 Mar 2024112.68112.68112.68112.68112.68-
07 Mar 2024113.32113.34113.32112.64112.648
06 Mar 2024113.28113.28113.28112.46112.461
05 Mar 2024112.31112.31112.31112.31112.31-
04 Mar 2024112.28112.28112.28112.28112.28-
01 Mar 2024112.39112.39112.39112.39112.39-
29 Feb 2024112.22112.22112.22112.22112.22-
28 Feb 2024112.02112.02112.02112.02112.02-
27 Feb 2024112.20112.20112.20112.20112.20-
26 Feb 2024113.10113.10113.10112.18112.18-
23 Feb 2024112.36112.36112.36112.36112.36-
22 Feb 2024112.88112.88112.88112.18112.181
21 Feb 2024111.90111.90111.90111.90111.90-
20 Feb 2024111.90111.90111.90111.90111.90-
19 Feb 2024112.68112.72112.68111.84111.84558
16 Feb 2024112.58112.58112.58111.82111.8220
15 Feb 2024111.61111.61111.61111.61111.61-
14 Feb 2024111.49111.49111.49111.49111.49-
13 Feb 2024110.62112.36110.62111.39111.3967
12 Feb 2024110.70112.32110.70111.53111.53919
09 Feb 2024111.45111.45111.45111.45111.45-
08 Feb 2024111.45111.45111.45111.45111.45-
07 Feb 2024112.10112.10112.10111.28111.28-
06 Feb 2024111.20111.20111.20111.20111.20-
05 Feb 2024111.94111.94110.26111.03111.032
02 Feb 2024111.94111.94111.94111.37111.37-
01 Feb 2024110.52110.52110.34111.18111.18165
31 Jan 2024111.02111.02111.02111.02111.02-
30 Jan 2024110.14110.14110.14110.94110.941
29 Jan 2024111.50111.50111.50110.75110.75-
26 Jan 2024111.40111.46111.38110.72110.72608
25 Jan 2024109.58109.58109.58110.53110.539
24 Jan 2024111.00111.00111.00110.31110.31-
23 Jan 2024111.02111.02111.02110.07110.0740
22 Jan 2024111.04111.04109.46110.74110.747
19 Jan 2024110.48110.48110.48110.29110.2962
18 Jan 2024110.48110.48110.48110.03110.03-
17 Jan 2024109.98109.98109.98109.98109.98-
16 Jan 2024110.04110.04110.04110.04110.04-
15 Jan 2024110.07110.07110.07110.07110.07-
12 Jan 2024110.06110.06110.06110.11110.1110
11 Jan 2024110.03110.03110.03110.03110.03-
10 Jan 2024110.44110.50110.44109.70109.70-
09 Jan 2024110.12110.12110.12109.54109.54184
08 Jan 2024109.60109.60109.60109.60109.60-
05 Jan 2024108.56110.34108.56109.58109.582
04 Jan 2024109.70109.70109.70109.70109.70-
03 Jan 2024109.42110.44108.96109.58109.581,353
02 Jan 2024111.12111.12111.00111.08111.0818
29 Dec 2023110.88111.02110.88110.23110.23-
28 Dec 2023110.84110.86109.36110.09110.09-
27 Dec 2023109.16110.72109.16110.01110.0128
22 Dec 2023109.06109.06109.06109.91109.91-
21 Dec 2023110.42110.42110.42109.75109.75-
20 Dec 2023109.51109.51109.51109.51109.51-
19 Dec 2023109.38109.38109.38109.38109.38-
18 Dec 2023108.48110.00108.48109.25109.254
15 Dec 2023109.94109.94109.94109.25109.25-
14 Dec 2023109.48110.36109.48108.95108.95-
13 Dec 2023107.16108.70107.16108.00108.0035
12 Dec 2023107.85107.85107.85107.85107.85-
11 Dec 2023108.56108.56108.56107.77107.77142
08 Dec 2023107.87107.87107.87107.87107.87-
07 Dec 2023108.64108.64108.64107.81107.81-
06 Dec 2023107.77107.77107.77107.77107.77-
05 Dec 2023107.59107.59107.59107.59107.59-
04 Dec 2023109.18109.18109.18107.40107.40-
01 Dec 2023106.50106.50106.50107.36107.36-
30 Nov 2023107.88107.88106.52107.12107.12-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...