$24.36 +0.02 (%) VanEck Vct Emrg Shs -

Aug. 30, 2016 | 10:57 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HYEM historical data

Date Open High Low Close Volume
8/29/201624.3124.3924.3124.3462,668
8/26/201624.4024.4624.3124.32108,034
8/25/201624.4224.4524.3624.4161,340
8/24/201624.4424.4824.3824.38103,355
8/23/201624.4324.4324.3524.4041,087
8/22/201624.3924.4724.3024.37155,096
8/19/201624.4024.4424.3824.40106,536
8/18/201624.3824.4224.3324.4159,149
8/17/201624.3424.3824.3124.3883,461
8/16/201624.2824.3724.2024.33437,964
8/15/201624.2624.3024.2324.3038,642
8/12/201624.1324.2624.1324.2325,495
8/11/201624.1724.2624.1524.1645,326
8/10/201624.1524.2624.1524.2356,250
8/9/201624.1024.2224.0424.20111,080
8/8/201623.9724.1723.9724.1581,409
8/5/201624.0724.1324.0224.0468,941
8/4/201624.0124.0723.9324.0264,418
8/3/201623.9823.9923.8723.88101,642
8/2/201624.0324.1123.9123.96166,819
8/1/201624.1124.1324.0624.11249,002
7/29/201624.1524.2224.0424.21225,211
7/28/201624.1424.2224.0224.1339,142
7/27/201624.0124.1424.0124.1140,249
7/26/201624.1024.1724.0024.09226,050
7/25/201624.1024.2224.0024.0765,482
7/22/201624.1024.1523.9524.03137,701
7/21/201624.1324.1423.9824.00112,219
7/20/201624.0624.1023.9524.0658,337
7/19/201624.0024.1323.7923.9850,208
7/18/201624.0824.0823.9423.9990,551
7/15/201623.9524.1523.8623.99355,195
7/14/201624.0524.1123.9023.9976,868
7/13/201623.9724.0023.8623.9047,380
7/12/201623.9124.0423.8023.86116,607
7/11/201623.9024.0123.8023.8599,075
7/8/201623.7423.9123.7023.91115,639
7/7/201623.7523.7823.6723.71101,604
7/6/201623.6623.8023.6623.6933,790
7/5/201623.6923.8023.6123.63137,678
7/1/201623.5724.4323.5723.59210,195
6/30/201623.7523.8223.6023.78121,097
6/29/201623.7123.7323.6123.6484,819
6/28/201623.5623.7023.5123.6231,013
6/27/201623.4923.6023.4023.5344,657
6/24/201623.4323.6923.4323.5833,585
6/23/201623.6123.7523.6023.75105,470
6/22/201623.4923.6123.4523.61173,751
6/21/201623.4323.5823.4323.5248,949
6/20/201623.5423.5723.4423.4938,073
6/17/201623.4523.6123.3223.4436,058
6/16/201623.4223.4723.2923.4345,648
6/15/201623.3423.6023.2923.31106,350
6/14/201623.3723.5523.2623.2998,460
6/13/201623.4423.5623.3923.4530,525
6/10/201623.5523.6523.4323.5074,508
6/9/201623.5923.6923.4423.50597,818
6/8/201623.6123.7423.5623.57521,231
6/7/201623.6323.6923.5323.5914,254
6/6/201623.5023.6223.4523.4830,588
6/3/201623.4423.5323.3523.4796,282
6/2/201623.3023.3723.2423.37310,921
6/1/201623.2723.3223.2223.2967,182
5/31/201623.2923.4123.2923.3561,873
5/27/201623.4223.4823.2823.34778,589
5/26/201623.4223.4823.3823.40152,397
5/25/201623.4023.4523.3623.4598,947
5/24/201623.3423.4123.3023.38168,746
5/23/201623.4523.4523.2123.31130,546
5/20/201623.2123.3723.2123.32127,583
5/19/201623.2623.3223.2123.28150,216
5/18/201623.4023.4523.3123.33271,201
5/17/201623.4223.4923.3423.36121,274
5/16/201623.4423.4423.3523.4050,708
5/13/201623.4223.4223.3223.35169,292
5/12/201623.4123.4123.2523.33295,235
5/11/201623.3223.3223.1923.27156,164
5/10/201623.1923.2823.1323.2384,741
5/9/201623.2823.2823.1423.20196,943
5/6/201623.1323.3122.9623.252,815,010
5/5/201623.0923.1523.0523.0895,258
5/4/201622.9323.1222.9323.0786,652
5/3/201623.1223.1823.0023.08174,760
4/29/201623.3423.4823.2423.3072,368
4/28/201623.2423.2923.1823.2939,884
4/27/201623.0923.2023.0723.17120,383
4/26/201623.1123.2123.0623.1094,263
4/25/201623.0823.1923.0423.0564,782
4/22/201623.2523.2523.1223.1944,887
4/21/201623.2623.2623.1523.1979,868
4/20/201623.1423.1823.0923.1381,224
4/19/201623.1023.1323.0423.0741,671
4/18/201623.0223.1822.9923.0333,702
4/15/201623.1323.1622.9323.02245,535
4/14/201623.0823.1823.0523.1657,394
4/13/201622.9823.2422.7123.09126,830
4/12/201622.8622.9722.7622.9450,814
4/11/201622.8522.9222.7922.9158,144
4/8/201622.8122.9122.7922.8855,393
4/7/201622.7922.8722.7722.7859,947
  • Showing 1-100 of 1,076 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center