$24.13 +0.04 (%) VanEck Vct Emrg Shs -

Jul. 27, 2016 | 11:10 AM

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
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
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
  • Showing 1-100 of 1,052 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center