$23.08 0.00 (%) VanEck Vct Emrg Shs -

May. 3, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HYEM historical data

Date Open High Low Close Volume
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
4/6/201622.7822.9222.7822.8354,574
4/5/201622.7922.9022.7622.7993,052
4/4/201622.9523.0122.7622.8673,944
4/1/201622.7922.8822.7122.8745,682
3/31/201622.8023.0022.7022.95609,349
3/30/201622.6922.8922.6522.77257,260
3/29/201622.7322.8022.6222.67169,546
3/28/201622.7722.8622.6122.74202,917
3/24/201622.6722.8122.6222.73140,620
3/23/201622.8022.8722.7022.76205,367
3/22/201622.7122.9022.7122.7858,832
3/21/201622.7522.9122.7022.7570,546
3/18/201622.6022.7122.6022.7044,720
3/17/201622.6622.6622.5222.57106,864
3/16/201622.5122.6322.4022.5292,947
3/15/201622.3922.4822.3822.4576,392
3/14/201622.4022.5322.4022.4294,422
3/11/201622.4422.6622.3722.47220,671
3/10/201622.4322.4322.2822.36148,721
3/9/201622.1922.3422.1922.3047,090
3/8/201622.3522.3722.2422.2627,805
3/7/201622.2922.3722.2922.37109,137
3/4/201622.2522.3122.2422.2948,390
3/3/201622.2022.2522.1622.22126,770
3/2/201622.0322.1922.0322.13223,030
3/1/201621.9322.0721.9222.04126,435
2/29/201621.9722.0521.9122.0097,007
2/26/201621.9622.0121.9521.9773,061
2/25/201622.0522.0521.9021.9526,812
2/24/201621.9221.9321.8521.9029,493
2/23/201621.9221.9721.8221.94122,507
2/22/201621.7721.9321.7321.90131,220
2/19/201621.7221.8021.6821.78135,886
2/18/201621.6721.7921.6021.73204,799
2/17/201621.5821.7421.5021.63187,983
2/16/201621.5521.5921.1621.51440,636
2/12/201621.4721.5921.3521.43415,709
2/11/201621.6721.6721.2721.351,019,380
2/10/201621.7321.7321.5821.64203,343
2/9/201621.7021.7221.5821.63123,347
2/8/201621.7221.8121.6221.65196,294
2/5/201621.7421.8521.6821.7180,842
2/4/201621.7821.8221.6521.71304,855
2/3/201621.7321.7721.5921.67534,143
2/2/201621.6121.7821.5921.63380,248
2/1/201621.8321.8521.7021.76181,502
1/29/201621.9021.9621.9021.9437,630
1/28/201621.8321.9721.7721.80427,222
1/27/201621.6321.8321.6021.74157,711
1/26/201621.6521.7721.5221.59261,529
1/25/201621.7021.7821.5821.62459,402
1/22/201621.6821.8621.6021.75326,797
1/21/201621.6121.7321.5021.68375,899
1/20/201621.5321.8221.4121.60498,418
1/19/201621.6421.7121.5221.65392,798
1/15/201621.6021.7321.4021.52341,068
1/14/201621.8221.9221.6421.74411,501
1/13/201621.9722.0021.8621.94170,044
1/12/201622.0422.0821.9722.00122,363
1/11/201622.0722.1322.0722.0780,331
1/8/201622.1022.1922.0822.12305,184
1/7/201622.1522.1622.0922.1041,785
1/6/201622.1922.2122.1522.17120,327
1/5/201622.0822.2222.0822.17120,033
1/4/201622.1422.1922.0922.14119,092
12/31/201522.1322.2322.1222.12190,785
12/30/201522.1322.2422.1022.21129,308
12/29/201522.2422.2422.0722.16121,213
12/28/201522.1922.3222.1922.2199,731
12/24/201522.1422.2722.1322.1882,078
12/23/201522.1822.3422.0222.151,297,770
12/22/201522.2122.2722.1222.13100,709
12/21/201522.1722.2922.0022.1839,001
12/18/201522.2122.2622.1122.1172,103
12/17/201522.2022.3122.1422.14182,328
12/16/201522.3422.3522.0122.05391,105
12/15/201522.1822.3022.1822.2391,783
12/14/201522.1422.3022.0822.1585,923
12/11/201522.3522.3922.1522.15268,961
12/10/201522.5122.5622.4322.44102,409
12/9/201522.5522.6222.4922.54133,729
12/8/201522.6122.6322.5322.5940,783
  • Showing 1-100 of 994 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center