Skip to main content

Vaneck International High Yield Bond (NY: IHY )

20.75 -0.02 (-0.11%)
Official Closing Price Updated: 8:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 22.17 22.28 22.12 22.14 54,685 -0.11(-0.50%)
Jan 28, 2021 22.24 22.26 22.18 22.25 17,365 +0.06(+0.27%)
Jan 27, 2021 22.22 22.27 22.15 22.19 17,309 -0.10(-0.46%)
Jan 26, 2021 22.31 22.32 22.26 22.29 21,983 +0.00(+0.00%)
Jan 25, 2021 22.27 22.29 22.23 22.29 8,123 -0.02(-0.08%)
Jan 22, 2021 22.27 22.31 22.23 22.31 7,097 +0.05(+0.21%)
Jan 21, 2021 22.31 22.31 22.21 22.26 16,218 +0.02(+0.10%)
Jan 20, 2021 22.24 22.24 22.17 22.24 9,310 +0.02(+0.08%)
Jan 19, 2021 22.17 22.23 22.14 22.23 22,206 +0.05(+0.23%)
Jan 15, 2021 22.18 22.21 22.17 22.17 12,333 -0.06(-0.27%)
Jan 14, 2021 22.23 22.27 22.19 22.23 12,806 +0.00(+0.02%)
Jan 13, 2021 22.24 22.30 22.19 22.23 32,128 -0.04(-0.17%)
Jan 12, 2021 22.22 22.28 22.17 22.27 45,320 +0.03(+0.12%)
Jan 11, 2021 22.26 22.26 22.23 22.24 18,268 -0.09(-0.42%)
Jan 08, 2021 22.31 22.41 22.31 22.34 30,600 -0.03(-0.12%)
Jan 07, 2021 22.36 22.40 22.36 22.36 44,110 -0.02(-0.11%)
Jan 06, 2021 22.34 22.39 22.33 22.39 9,441 +0.04(+0.17%)
Jan 05, 2021 22.37 22.37 22.29 22.35 7,106 -0.08(-0.36%)
Jan 04, 2021 22.36 22.44 22.23 22.43 45,627 +0.14(+0.61%)
Dec 31, 2020 22.29 22.29 22.29 18,261 -0.04(-0.17%)
Dec 30, 2020 22.36 22.36 22.31 22.33 18,261 +0.03(+0.13%)
Dec 29, 2020 22.30 22.33 22.21 22.30 7,228 +0.08(+0.36%)
Dec 28, 2020 22.27 22.27 22.18 22.22 8,199 -0.03(-0.12%)
Dec 24, 2020 22.23 22.27 22.23 22.25 2,452 +0.02(+0.10%)
Dec 23, 2020 22.23 22.24 22.16 22.23 30,195 +0.08(+0.35%)
Dec 22, 2020 22.15 22.18 22.14 22.15 5,725 +0.02(+0.09%)
Dec 21, 2020 22.06 22.14 22.06 22.13 13,890 -0.10(-0.46%)
Dec 18, 2020 22.28 22.28 22.20 22.23 22,775 -0.01(-0.04%)
Dec 17, 2020 22.25 22.28 22.16 22.24 12,496 +0.05(+0.21%)
Dec 16, 2020 22.11 22.19 22.09 22.19 11,966 +0.12(+0.52%)
Dec 15, 2020 22.10 22.10 22.06 22.08 10,482 +0.02(+0.10%)
Dec 14, 2020 22.10 22.10 22.04 22.06 19,395 +0.09(+0.39%)
Dec 11, 2020 22.02 22.02 21.92 21.97 9,226 -0.06(-0.25%)
Dec 10, 2020 21.92 22.11 21.92 22.03 10,937 +0.07(+0.30%)
Dec 09, 2020 22.05 22.06 21.95 21.96 26,395 -0.04(-0.16%)
Dec 08, 2020 21.94 22.04 21.94 22.00 5,995 +0.04(+0.19%)
Dec 07, 2020 21.96 22.00 21.95 21.95 10,024 -0.06(-0.27%)
Dec 04, 2020 21.97 22.07 21.97 22.01 16,935 +0.08(+0.35%)
Dec 03, 2020 22.03 22.06 21.94 21.94 31,203 +0.07(+0.31%)
Dec 02, 2020 21.82 21.92 21.82 21.87 6,873 -0.03(-0.15%)
Dec 01, 2020 21.83 21.92 21.82 21.90 338,523 +0.28(+1.29%)
Nov 30, 2020 21.71 21.72 21.62 21.62 9,157 -0.00(-0.00%)
Nov 27, 2020 21.73 21.73 21.58 21.62 67,429 -0.04(-0.21%)
Nov 25, 2020 21.58 21.69 21.57 21.67 8,795 +0.11(+0.51%)
Nov 24, 2020 21.57 21.57 21.54 21.56 13,193 +0.11(+0.52%)
Nov 23, 2020 21.48 21.54 21.38 21.45 27,260 +0.02(+0.08%)
Nov 20, 2020 21.41 21.49 21.41 21.43 14,072 -0.06(-0.30%)
Nov 19, 2020 21.45 21.49 21.40 21.49 6,737 +0.06(+0.26%)
Nov 18, 2020 21.40 21.45 21.39 21.44 15,097 +0.06(+0.28%)
Nov 17, 2020 21.37 21.44 21.34 21.38 18,423 -0.03(-0.12%)
Nov 16, 2020 21.36 21.43 21.34 21.40 10,806 +0.10(+0.49%)
Nov 13, 2020 21.30 21.33 21.25 21.30 6,215 +0.01(+0.07%)
Nov 12, 2020 21.34 21.34 21.23 21.28 11,675 +0.03(+0.12%)
Nov 11, 2020 21.28 21.33 21.26 21.26 18,074 -0.09(-0.40%)
Nov 10, 2020 21.32 21.37 21.24 21.34 6,585 +0.15(+0.72%)
Nov 09, 2020 21.40 21.40 21.19 21.19 34,972 +0.01(+0.04%)
Nov 06, 2020 21.16 21.18 21.13 21.18 5,042 +0.04(+0.20%)
Nov 05, 2020 21.11 21.14 21.07 21.14 57,858 +0.17(+0.81%)
Nov 04, 2020 20.90 20.99 20.88 20.97 23,556 +0.17(+0.82%)
Nov 03, 2020 20.77 20.84 20.70 20.80 376,174 +0.03(+0.12%)
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.