Vaneck International High Yield Bond (NY: IHY )

19.42 +0.08 (+0.41%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 21.99 22.01 21.97 22.01 8,232 +0.03(+0.12%)
Jan 30, 2020 21.91 22.00 21.91 21.98 11,866 -0.01(-0.04%)
Jan 29, 2020 21.98 22.00 21.96 21.99 6,297 +0.00(+0.00%)
Jan 28, 2020 21.94 21.99 21.94 21.99 10,933 +0.04(+0.16%)
Jan 27, 2020 21.92 21.96 21.89 21.95 29,280 -0.03(-0.12%)
Jan 24, 2020 22.00 22.03 21.98 21.98 10,290 -0.07(-0.32%)
Jan 23, 2020 22.02 22.05 22.00 22.05 26,469 +0.01(+0.04%)
Jan 22, 2020 22.05 22.08 22.04 22.04 23,842 -0.06(-0.28%)
Jan 21, 2020 22.07 22.10 22.07 22.10 53,768 +0.01(+0.04%)
Jan 17, 2020 22.04 22.09 22.04 22.09 29,726 +0.04(+0.16%)
Jan 16, 2020 22.06 22.10 22.05 22.06 35,462 -0.04(-0.16%)
Jan 15, 2020 22.03 22.09 22.01 22.09 36,332 +0.10(+0.48%)
Jan 14, 2020 21.97 22.04 21.97 21.99 23,989 -0.05(-0.24%)
Jan 13, 2020 21.97 22.04 21.97 22.04 42,057 +0.04(+0.16%)
Jan 10, 2020 21.98 22.01 21.95 22.01 11,547 +0.02(+0.08%)
Jan 09, 2020 21.93 21.99 21.92 21.99 8,717 +0.03(+0.12%)
Jan 08, 2020 21.92 21.96 21.91 21.96 9,517 +0.01(+0.04%)
Jan 07, 2020 21.94 21.98 21.93 21.95 5,236 -0.01(-0.03%)
Jan 06, 2020 21.97 21.98 21.93 21.96 11,894 +0.02(+0.11%)
Jan 03, 2020 21.90 21.96 21.90 21.94 8,689 -0.04(-0.16%)
Jan 02, 2020 21.92 21.98 21.91 21.97 36,774 +0.01(+0.04%)
Dec 31, 2019 21.94 21.97 21.90 21.96 26,411 +0.04(+0.16%)
Dec 30, 2019 21.93 21.93 21.85 21.93 20,272 +0.06(+0.28%)
Dec 27, 2019 21.84 21.91 21.84 21.87 4,018 -0.01(-0.06%)
Dec 26, 2019 21.79 21.88 21.79 21.88 14,383 +0.05(+0.24%)
Dec 24, 2019 21.77 21.83 21.77 21.83 21,355 +0.01(+0.04%)
Dec 23, 2019 21.79 21.82 21.75 21.82 38,188 +0.01(+0.04%)
Dec 20, 2019 21.77 21.82 21.77 21.81 12,399 -0.03(-0.12%)
Dec 19, 2019 21.77 21.84 21.77 21.84 22,425 +0.02(+0.08%)
Dec 18, 2019 21.77 21.82 21.75 21.82 43,422 +0.02(+0.08%)
Dec 17, 2019 21.80 21.82 21.76 21.80 23,673 +0.00(+0.00%)
Dec 16, 2019 21.78 21.80 21.76 21.80 25,648 +0.10(+0.44%)
Dec 13, 2019 21.73 21.77 21.70 21.70 22,503 +0.03(+0.16%)
Dec 12, 2019 21.67 21.70 21.64 21.67 20,749 +0.03(+0.12%)
Dec 11, 2019 21.64 21.68 21.62 21.64 22,609 +0.02(+0.08%)
Dec 10, 2019 21.58 21.64 21.58 21.63 15,491 +0.03(+0.16%)
Dec 09, 2019 21.58 21.60 21.56 21.59 6,720 +0.00(+0.00%)
Dec 06, 2019 21.56 21.60 21.56 21.59 13,433 -0.01(-0.04%)
Dec 05, 2019 21.60 21.60 21.57 21.60 7,891 +0.02(+0.08%)
Dec 04, 2019 21.57 21.59 21.56 21.58 8,513 +0.01(+0.04%)
Dec 03, 2019 21.53 21.57 21.50 21.57 12,783 +0.03(+0.16%)
Dec 02, 2019 21.53 21.55 21.47 21.54 32,603 +0.04(+0.18%)
Nov 29, 2019 21.47 21.52 21.45 21.50 9,797 +0.03(+0.13%)
Nov 27, 2019 21.43 21.47 21.43 21.47 10,028 +0.04(+0.20%)
Nov 26, 2019 21.45 21.47 21.42 21.43 13,607 -0.02(-0.08%)
Nov 25, 2019 21.43 21.45 21.39 21.45 12,603 +0.06(+0.28%)
Nov 22, 2019 21.42 21.42 21.39 21.39 8,990 -0.03(-0.12%)
Nov 21, 2019 21.43 21.43 21.36 21.41 51,160 -0.03(-0.12%)
Nov 20, 2019 21.42 21.45 21.40 21.44 44,639 +0.00(+0.00%)
Nov 19, 2019 21.45 21.45 21.41 21.44 5,373 -0.04(-0.20%)
Nov 18, 2019 21.43 21.48 21.43 21.48 26,422 +0.03(+0.12%)
Nov 15, 2019 21.42 21.45 21.41 21.45 16,483 +0.03(+0.12%)
Nov 14, 2019 21.39 21.43 21.37 21.43 161,390 +0.02(+0.08%)
Nov 13, 2019 21.38 21.41 21.37 21.41 30,391 -0.02(-0.08%)
Nov 12, 2019 21.39 21.43 21.38 21.43 103,383 +0.01(+0.04%)
Nov 11, 2019 21.42 21.42 21.40 21.42 10,944 -0.01(-0.04%)
Nov 08, 2019 21.39 21.45 21.37 21.43 424,644 +0.06(+0.28%)
Nov 07, 2019 21.44 21.44 21.33 21.37 64,376 -0.07(-0.32%)
Nov 06, 2019 21.40 21.44 21.39 21.44 22,041 +0.00(+0.00%)
Nov 05, 2019 21.41 21.44 21.37 21.44 40,051 +0.01(+0.04%)
Nov 04, 2019 21.47 21.48 21.41 21.43 95,379 -0.01(-0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.