Vaneck International High Yield Bond (NY: IHY )

19.30 -0.12 (-0.59%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 23.37 23.38 23.25 23.26 9,079 -0.15(-0.63%)
Oct 28, 2021 23.44 23.44 23.41 23.41 12,161 -0.02(-0.10%)
Oct 27, 2021 23.42 23.46 23.39 23.43 7,971 +0.05(+0.22%)
Oct 26, 2021 23.39 23.38 12,985 +0.00(+0.00%)
Oct 25, 2021 23.41 23.42 23.36 23.38 11,010 -0.01(-0.04%)
Oct 22, 2021 23.44 23.47 23.37 23.39 14,327 -0.04(-0.16%)
Oct 21, 2021 23.42 23.48 23.37 23.42 12,304 -0.07(-0.28%)
Oct 20, 2021 23.44 23.52 23.44 23.49 21,836 +0.00(+0.00%)
Oct 19, 2021 23.46 23.50 23.44 23.49 24,193 +0.11(+0.49%)
Oct 18, 2021 23.38 23.38 23.36 23.38 31,484 +0.06(+0.24%)
Oct 15, 2021 23.27 23.41 23.27 23.32 165,234 +0.01(+0.05%)
Oct 14, 2021 23.24 23.38 23.24 23.31 12,506 +0.09(+0.40%)
Oct 13, 2021 23.22 23.22 23.20 23.22 16,065 +0.08(+0.33%)
Oct 12, 2021 23.15 23.20 23.14 23.14 22,805 -0.02(-0.08%)
Oct 11, 2021 23.17 23.25 23.16 23.16 10,222 -0.18(-0.77%)
Oct 08, 2021 23.39 23.39 23.28 23.34 7,210 -0.05(-0.22%)
Oct 07, 2021 23.39 23.44 23.36 23.39 12,350 +0.02(+0.10%)
Oct 06, 2021 23.31 23.42 23.31 23.37 76,680 -0.14(-0.59%)
Oct 05, 2021 23.52 23.53 23.45 23.51 7,113 -0.08(-0.32%)
Oct 04, 2021 23.60 23.66 23.55 23.58 8,597 -0.06(-0.25%)
Oct 01, 2021 23.61 23.67 23.59 23.64 12,835 +0.09(+0.39%)
Sep 30, 2021 23.60 23.60 23.58 23.55 6,671 -0.04(-0.18%)
Sep 29, 2021 23.72 23.72 23.59 23.59 4,507 -0.06(-0.26%)
Sep 28, 2021 23.66 23.73 23.64 23.65 13,607 -0.11(-0.46%)
Sep 27, 2021 23.75 23.79 23.74 23.76 69,623 -0.11(-0.46%)
Sep 24, 2021 23.88 23.88 23.83 23.87 6,467 -0.02(-0.10%)
Sep 23, 2021 23.94 23.97 23.86 23.90 8,105 +0.03(+0.12%)
Sep 22, 2021 23.92 23.95 23.84 23.87 8,125 +0.04(+0.18%)
Sep 21, 2021 23.83 23.89 23.82 23.82 3,225 +0.00(+0.02%)
Sep 20, 2021 23.83 23.87 23.76 23.82 56,205 -0.12(-0.49%)
Sep 17, 2021 24.02 24.02 23.92 23.94 4,193 -0.06(-0.25%)
Sep 16, 2021 24.07 24.07 24.00 24.00 33,801 -0.12(-0.52%)
Sep 15, 2021 24.16 24.16 24.12 24.12 11,243 -0.02(-0.09%)
Sep 14, 2021 24.17 24.17 24.10 24.15 134,521 +0.05(+0.19%)
Sep 13, 2021 24.05 24.13 24.04 24.10 12,795 +0.01(+0.04%)
Sep 10, 2021 24.10 24.13 24.05 24.09 59,658 +0.01(+0.04%)
Sep 09, 2021 24.03 24.11 24.03 24.08 4,077 +0.00(+0.00%)
Sep 08, 2021 24.09 24.09 24.01 24.08 71,089 +0.00(+0.02%)
Sep 07, 2021 24.05 24.10 24.05 24.08 36,421 -0.03(-0.12%)
Sep 03, 2021 24.11 24.13 24.08 24.10 12,236 -0.04(-0.18%)
Sep 02, 2021 24.13 24.18 24.07 24.15 57,263 +0.04(+0.16%)
Sep 01, 2021 24.13 24.14 24.10 24.11 4,647 -0.01(-0.06%)
Aug 31, 2021 24.05 24.12 24.05 24.12 54,934 +0.03(+0.12%)
Aug 30, 2021 24.06 24.10 24.01 24.09 41,060 +0.04(+0.16%)
Aug 27, 2021 24.00 24.09 24.00 24.06 4,281 +0.12(+0.48%)
Aug 26, 2021 24.03 24.03 23.93 23.94 63,023 -0.05(-0.22%)
Aug 25, 2021 23.94 24.01 23.94 24.00 14,614 +0.04(+0.16%)
Aug 24, 2021 23.89 24.00 23.89 23.96 13,296 +0.02(+0.10%)
Aug 23, 2021 23.87 23.96 23.87 23.93 6,583 +0.05(+0.22%)
Aug 20, 2021 23.92 23.92 23.84 23.88 10,040 -0.00(-0.02%)
Aug 19, 2021 23.88 23.91 23.83 23.89 2,867 +0.02(+0.08%)
Aug 18, 2021 23.97 23.97 23.86 23.87 29,426 -0.06(-0.24%)
Aug 17, 2021 23.92 23.95 23.89 23.92 9,119 -0.09(-0.39%)
Aug 16, 2021 24.02 24.08 23.98 24.02 152,169 -0.06(-0.25%)
Aug 13, 2021 23.99 24.10 23.99 24.08 4,851 +0.10(+0.41%)
Aug 12, 2021 24.03 24.03 23.95 23.98 65,633 -0.04(-0.16%)
Aug 11, 2021 24.00 24.02 23.90 24.02 72,830 +0.12(+0.49%)
Aug 10, 2021 23.92 23.92 23.90 23.90 60,491 -0.02(-0.09%)
Aug 09, 2021 23.92 23.96 23.91 23.92 77,027 -0.01(-0.04%)
Aug 06, 2021 24.03 24.04 23.92 23.93 9,454 -0.14(-0.57%)
Aug 05, 2021 24.06 24.09 24.06 24.07 7,172 +0.03(+0.12%)
Aug 04, 2021 24.14 24.14 23.99 24.04 15,296 +0.00(+0.00%)
Aug 03, 2021 24.10 24.10 24.01 24.04 225,868 +0.05(+0.19%)
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.