Mkt Vector ETF Shs Market Vectors Emerging Markets High Yield Bond $26.08

up +0.11


29/8/2014 11:53 AM  |  NYSEARCA : HYEM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HYEM historical data

Date Open High Low Close Volume
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
7/29/201426.3826.4326.2826.2879,117
7/28/201426.4426.4826.2826.4348,294
7/25/201426.4426.5826.4026.4868,980
7/24/201426.4426.5026.4426.47108,273
7/23/201426.4026.4826.3926.4870,201
7/22/201426.3726.4126.3526.4146,196
7/21/201426.4426.4426.1626.39120,331
7/18/201426.3426.4226.3126.4061,326
7/17/201426.4326.4726.3426.3447,922
7/16/201426.5126.5126.4426.4956,703
7/15/201426.4926.5126.2726.5145,519
7/14/201426.5226.5426.2926.5236,263
7/11/201426.4326.5426.2926.54119,752
7/10/201426.4526.5326.4026.4781,192
7/9/201426.4826.5926.4026.5360,001
7/8/201426.4226.4726.3526.4645,298
7/7/201426.2626.4326.2526.42235,897
7/3/201426.2526.3426.2226.33133,322
7/2/201426.2626.3826.0326.21101,104
7/1/201426.2426.3426.1826.2696,127
6/30/201426.4226.4926.3426.41114,801
6/27/201426.3426.4026.3426.3972,302
6/26/201426.3626.4026.3426.3954,967
6/25/201426.3626.4026.3326.4089,105
6/24/201426.3026.3826.2326.29146,713
6/20/201426.4026.4626.2926.29201,721
6/19/201426.3426.4026.3426.3865,040
6/18/201426.2326.3626.2326.3252,991
6/17/201426.3226.3326.2326.2396,903
6/16/201426.4026.4126.3126.35136,264
6/13/201426.3526.4326.3226.3868,934
6/12/201426.4126.4326.3226.38331,305
6/11/201426.4526.4526.2826.3997,722
6/10/201426.3026.4226.2826.42871,745
6/9/201426.2726.3826.2726.3549,607
6/6/201426.0626.3426.0626.30109,631
6/5/201426.0926.1726.0926.1744,290
6/4/201426.1026.1825.9826.0981,033
6/3/201426.1626.1826.0726.08105,910
6/2/201426.2026.2326.0926.1868,303
5/30/201426.1726.3826.1426.352,299,300
5/29/201426.1426.2226.1426.1951,266
5/28/201426.0526.1326.0226.1355,959
5/27/201426.0026.0525.9926.0533,749
5/23/201425.9926.0225.9625.9741,887
5/22/201425.9425.9925.9325.9839,258
5/21/201425.9225.9725.8325.9235,265
5/20/201425.9025.9325.8325.8353,073
5/19/201425.8625.9225.8625.8928,979
5/16/201425.8225.8925.8125.8740,035
5/15/201425.8525.8925.8025.8153,340
5/13/201425.7525.8325.7525.81106,435
5/12/201425.7725.8125.7325.7534,193
5/8/201425.7225.8025.6825.7950,433
5/7/201425.6025.7025.6025.7040,421
5/6/201425.6125.6725.5825.58465,475
5/5/201425.6725.8625.5725.65161,855
5/2/201425.6825.7525.6525.6739,264
5/1/201425.6525.8025.6425.7339,226
4/30/201425.7525.8725.7025.8248,961
4/29/201425.7625.8625.7125.7477,911
4/28/201425.7225.7525.6525.7556,854
4/25/201425.7825.8225.7025.7462,932
4/24/201425.8525.9025.7625.7750,170
4/23/201425.8025.8925.7825.8545,360
4/22/201425.8125.9225.7625.8753,370
4/21/201425.8525.9225.7625.8976,245
4/17/201425.7125.9125.6625.90124,059
4/16/201425.6725.8025.6525.8063,896
4/15/201425.7625.7925.6625.7336,096
4/14/201425.7625.7925.6425.7870,883
4/11/201425.8025.8525.7425.8254,373
4/10/201425.7525.8725.7525.8470,400
4/9/201425.7325.7925.6325.6940,250
4/8/201425.7325.7825.6225.6849,249
4/7/201425.7125.8525.6125.7265,809
4/4/201425.7025.8625.6425.66170,651
4/3/201425.5926.1225.5525.7066,046
Trading Center