$24.29 -0.09 (%) VanEck Vct Emrg Shs -

Jan. 17, 2017 | 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
1/13/201724.2624.3924.2124.38106,905
1/12/201724.2624.3424.2424.3035,549
1/11/201724.1924.3024.1924.2480,136
1/10/201724.2724.3024.1924.20138,511
1/9/201724.1624.3024.1524.25232,905
1/6/201724.2924.2924.0824.2360,988
1/5/201724.1624.2724.0624.19121,317
1/4/201724.1124.1924.0324.15108,400
1/3/201724.0224.2323.8724.0296,460
12/30/201623.9124.0723.9124.04151,232
12/29/201623.8924.0123.8523.93167,932
12/28/201624.0024.0723.8223.88204,340
12/27/201624.1224.1524.0324.15202,906
12/23/201624.1224.1823.9924.15161,000
12/22/201624.0624.1423.9424.14179,387
12/21/201623.9924.1023.9424.08150,952
12/20/201623.9124.0523.8323.92147,652
12/19/201623.8724.0523.8123.83100,066
12/16/201623.9624.0123.7923.95104,341
12/15/201624.0224.0523.7123.86129,013
12/14/201624.0824.0823.8923.9670,635
12/13/201624.0424.0623.8524.0699,300
12/12/201623.9924.0323.9023.97100,275
12/9/201623.9424.0223.8923.94162,812
12/8/201624.0024.0223.8723.99114,944
12/7/201623.8323.9923.8323.8681,287
12/6/201623.8023.8723.7423.8145,367
12/5/201623.7423.8123.5323.7376,689
12/2/201623.8023.8023.6323.6589,115
12/1/201623.6823.7823.6223.7585,998
11/30/201623.8823.9323.7623.8752,777
11/29/201623.8723.9323.7323.8449,849
11/28/201623.8523.9023.8023.8649,175
11/25/201623.8023.9023.7523.8536,470
11/23/201623.8423.9023.7223.7999,440
11/21/201623.7324.0323.7323.893,282,060
11/18/201623.5523.8923.5523.7073,127
11/17/201623.7723.8223.6723.69152,740
11/16/201623.7223.8523.6223.77131,821
11/15/201623.7223.7623.5423.6981,528
11/14/201623.1923.5223.0523.47953,228
11/11/201623.6823.6923.0223.263,338,800
11/10/201624.1324.1323.5423.71334,193
11/9/201624.1124.2424.0824.1457,935
11/8/201624.2924.3424.2224.2684,042
11/7/201624.2424.3524.1624.31158,568
11/4/201624.1724.2424.1224.2138,510
11/3/201624.2924.2924.1124.2180,111
11/2/201624.1624.2524.0524.20516,148
11/1/201624.2624.3524.1424.20141,639
10/31/201624.4224.4224.3424.4187,513
10/28/201624.3824.4124.3224.4072,348
10/27/201624.4124.4424.3324.4241,959
10/26/201624.5524.5524.3724.40102,883
10/25/201624.5224.5924.4824.5457,823
10/24/201624.5024.5324.4224.5240,293
10/21/201624.4624.4924.4224.4736,568
10/20/201624.4624.4824.3724.3971,442
10/19/201624.3524.4724.3324.4257,326
10/18/201624.3524.4424.3124.3169,915
10/17/201624.3824.4624.2624.27223,045
10/14/201624.4524.5024.3624.3666,967
10/13/201624.4324.5024.3624.44139,623
10/12/201624.4424.5024.4024.46506,223
10/11/201624.5224.5424.4024.5033,678
10/10/201624.5224.5824.4324.4650,058
10/7/201624.5024.5524.5024.5440,733
10/6/201624.5024.5724.4224.5432,597
10/5/201624.5324.5824.4024.42117,888
10/4/201624.4924.5924.4424.4960,950
10/3/201624.5224.5524.3924.5269,788
9/30/201624.5824.6824.3724.681,287,780
9/29/201624.5624.6224.5024.5147,044
9/28/201624.5524.6024.4724.5763,201
9/27/201624.5424.6024.4524.5743,484
9/26/201624.5524.5724.4424.5168,449
9/23/201624.5924.6024.5124.52111,581
9/22/201624.5224.6324.5024.5799,868
9/21/201624.3824.4824.2824.4873,640
9/20/201624.3124.3524.1624.2866,801
9/19/201624.3024.3224.2024.2848,589
9/16/201624.3024.3024.1624.2460,959
9/15/201624.2424.3024.2124.2649,394
9/14/201624.2524.3324.1824.26106,903
9/13/201624.3324.3824.1824.19171,390
9/12/201624.2724.3324.2124.3376,874
9/9/201624.5124.5124.2924.3198,958
9/8/201624.5424.5524.4424.50208,565
9/7/201624.4724.5524.4224.54166,062
9/6/201624.2024.3924.2024.3772,815
9/2/201624.1324.2324.1024.12206,396
9/1/201624.2524.2824.1724.2483,611
8/31/201624.3924.4224.3124.3183,082
8/30/201624.3824.4224.3124.4164,245
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
  • Showing 1-100 of 1,170 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center