$23.00 +0.25 (%) Mkt Vector ETF Shs Market Vectors Emerging Markets High Yield Bond - NYSEARCA

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HYEM historical data

Date Open High Low Close Volume
12/18/201423.0523.2622.7422.75174,295
12/17/201422.1122.9322.1122.67227,174
12/16/201422.1222.2621.8722.23275,056
12/15/201422.3322.6322.0322.34198,359
12/12/201423.0223.0622.1822.27165,467
12/11/201423.2623.2623.0523.0870,769
12/10/201423.5523.6023.1923.21104,620
12/9/201423.7023.8023.5023.6065,924
12/8/201424.0724.1823.8723.9585,504
12/5/201424.2024.2224.0124.0392,254
12/4/201424.2724.3324.1924.1970,780
12/3/201424.2324.3024.2024.2755,602
12/2/201424.4624.4824.2024.3079,678
12/1/201424.6024.6824.4424.44192,962
11/28/201424.7824.9424.7324.7628,909
11/26/201424.8024.9124.7924.8162,101
11/25/201424.7924.9424.7924.7957,547
11/24/201424.8824.9324.8124.8799,222
11/21/201424.7924.8724.7824.8473,184
11/20/201424.7624.8124.7024.7767,663
11/19/201424.8024.8624.7324.8282,386
11/18/201424.7924.8624.7524.7859,242
11/17/201424.8824.9024.8024.8048,515
11/14/201424.8825.0324.8624.8834,532
11/13/201424.9224.9924.9024.9144,000
11/12/201424.9225.0424.9224.9553,359
11/11/201424.9625.1624.9625.0046,476
11/10/201425.0725.1224.9824.9844,384
11/7/201425.1225.1625.0625.0764,632
11/6/201425.1725.2025.1225.1646,226
11/5/201425.2025.3625.1725.1842,100
11/4/201425.2325.3125.1225.1740,115
11/3/201425.3425.3725.2425.2687,377
10/31/201425.5025.5025.3825.4040,372
10/30/201425.3825.5225.3525.3663,323
10/29/201425.4425.5925.2425.30168,946
10/28/201425.2925.4225.2925.4260,618
10/27/201425.2125.3625.2025.2742,752
10/24/201425.2525.2825.0725.2850,606
10/23/201425.2025.2525.1125.2576,084
10/22/201425.1125.2025.0625.0660,346
10/21/201425.1125.2025.0025.1266,251
10/20/201424.9925.0324.9225.02112,023
10/17/201424.8625.0024.7224.98106,028
10/16/201424.7824.8824.6724.67161,531
10/15/201424.9025.1124.8424.9284,975
10/14/201425.3025.3025.0725.1340,180
10/13/201425.2125.2325.1025.1161,888
10/10/201425.2325.2625.1025.2047,031
10/9/201425.3125.3625.2725.33107,438
10/8/201425.2625.3925.2425.3140,591
10/7/201425.2025.3225.1325.2364,335
10/6/201425.1625.3125.1625.2837,183
10/3/201425.3225.3925.2525.2748,627
10/2/201425.3125.3625.2025.3494,938
10/1/201425.3025.4025.2725.39114,534
9/30/201425.4425.5325.4125.5152,092
9/29/201425.5125.7125.4425.5681,988
9/26/201425.6825.6825.5325.5395,211
9/25/201425.6725.7925.5225.7446,120
9/24/201425.6825.7925.6125.7666,736
9/23/201425.7125.7425.6225.70107,952
9/22/201425.7225.7825.5825.71876,622
9/19/201425.5525.7225.5525.72115,852
9/18/201425.6625.6725.5225.5283,447
9/17/201425.6525.7225.5325.6939,627
9/16/201425.6925.7325.5925.7158,640
9/15/201425.7325.7625.6325.6879,143
9/12/201425.7225.8925.6825.7759,399
9/11/201425.7025.8225.6825.7998,639
9/10/201425.6825.7825.6025.7877,426
9/9/201425.7125.8425.6525.7357,804
9/8/201425.7825.8525.6925.7464,775
9/5/201425.8325.8825.7725.8891,882
9/4/201425.8626.0025.8125.8878,080
9/3/201425.9125.9225.7625.82132,217
9/2/201425.9225.9525.8425.9160,948
8/29/201425.9326.0825.9326.0374,723
8/28/201426.0926.1825.6525.97145,675
8/27/201426.1026.1726.0326.06193,274
8/26/201426.1026.1426.0026.0577,799
8/25/201426.0826.1025.9826.0174,389
8/22/201426.1426.1425.9326.0996,789
8/21/201426.0226.1225.9926.1252,868
8/20/201426.1026.1326.0026.0864,177
8/19/201426.0126.1225.9826.07117,490
8/18/201426.0026.1125.9626.0399,739
8/15/201425.9726.0925.9225.9385,022
8/14/201425.9425.9525.8725.9284,455
8/13/201425.8725.9125.8225.9159,545
8/12/201425.7625.8525.7625.8497,293
8/11/201425.7825.8225.7525.7884,321
8/8/201425.7425.8025.6125.7552,117
8/7/201425.7725.8425.7325.7385,309
8/6/201425.8125.8425.7025.7475,919
8/5/201425.9226.0125.7625.77529,400
8/4/201426.1226.1225.8325.88111,624
8/1/201425.9226.1225.8426.0676,682
7/31/201426.3026.4726.0526.10292,107
7/30/201426.3426.3826.2426.3040,253
  • Showing 1-100 of 655 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center