Vaneck International High Yield Bond (NY: IHY )

19.66 +0.01 (+0.05%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 18.13 18.13 18.02 18.08 5,671 -0.15(-0.84%)
Oct 28, 2022 18.18 18.25 18.18 18.23 63,623 +0.06(+0.31%)
Oct 27, 2022 18.12 18.24 18.12 18.18 7,830 +0.02(+0.11%)
Oct 26, 2022 18.07 18.21 18.05 18.16 17,694 +0.07(+0.38%)
Oct 25, 2022 17.89 18.09 17.89 18.09 21,016 +0.22(+1.26%)
Oct 24, 2022 17.76 17.87 17.76 17.86 26,870 -0.00(-0.01%)
Oct 21, 2022 17.67 17.87 17.65 17.87 3,562 +0.21(+1.21%)
Oct 20, 2022 17.69 17.78 17.63 17.65 3,813 -0.05(-0.26%)
Oct 19, 2022 17.80 17.80 17.68 17.70 4,195 -0.21(-1.18%)
Oct 18, 2022 17.96 17.98 17.83 17.91 13,662 +0.09(+0.52%)
Oct 17, 2022 17.84 17.89 17.81 17.82 11,611 +0.23(+1.30%)
Oct 14, 2022 17.80 17.80 17.57 17.59 6,994 -0.19(-1.07%)
Oct 13, 2022 17.44 17.85 17.44 17.78 9,131 +0.10(+0.58%)
Oct 12, 2022 17.69 17.71 17.64 17.68 4,829 -0.01(-0.06%)
Oct 11, 2022 17.72 17.85 17.69 17.69 6,897 -0.05(-0.30%)
Oct 10, 2022 17.88 17.88 17.69 17.74 5,807 -0.08(-0.46%)
Oct 07, 2022 17.92 17.92 17.81 17.82 5,469 -0.17(-0.94%)
Oct 06, 2022 18.12 18.12 17.98 17.99 3,978 -0.14(-0.79%)
Oct 05, 2022 18.24 18.24 17.84 18.13 109,200 -0.28(-1.51%)
Oct 04, 2022 18.26 18.43 18.26 18.41 8,568 +0.37(+2.04%)
Oct 03, 2022 17.94 18.06 17.94 18.04 8,588 +0.27(+1.51%)
Sep 30, 2022 17.79 17.87 17.78 17.78 2,709 +0.04(+0.22%)
Sep 29, 2022 17.79 17.79 17.66 17.74 14,411 -0.16(-0.88%)
Sep 28, 2022 17.68 17.76 17.68 17.89 24,420 +0.25(+1.41%)
Sep 27, 2022 17.82 17.83 17.65 17.65 5,091 -0.17(-0.95%)
Sep 26, 2022 17.91 17.95 17.75 17.81 5,564 -0.21(-1.15%)
Sep 23, 2022 18.19 18.19 17.96 18.02 13,051 -0.30(-1.62%)
Sep 22, 2022 18.37 18.38 18.29 18.32 14,016 -0.07(-0.36%)
Sep 21, 2022 18.55 18.55 18.38 18.38 10,958 -0.17(-0.93%)
Sep 20, 2022 18.61 18.61 18.55 18.56 6,443 -0.22(-1.18%)
Sep 19, 2022 18.64 18.78 18.64 18.78 9,906 +0.09(+0.45%)
Sep 16, 2022 18.66 18.75 18.64 18.69 73,933 -0.05(-0.26%)
Sep 15, 2022 18.75 18.83 18.73 18.74 6,573 -0.01(-0.05%)
Sep 14, 2022 18.78 18.84 18.73 18.75 80,407 +0.00(+0.00%)
Sep 13, 2022 18.91 18.91 18.71 18.75 12,071 -0.34(-1.76%)
Sep 12, 2022 19.13 19.16 19.07 19.09 9,992 +0.17(+0.89%)
Sep 09, 2022 18.96 19.01 18.92 18.92 8,107 +0.04(+0.21%)
Sep 08, 2022 18.78 18.88 18.75 18.88 7,060 +0.08(+0.42%)
Sep 07, 2022 18.65 18.85 18.65 18.80 17,058 +0.19(+1.01%)
Sep 06, 2022 18.67 18.67 18.56 18.61 8,467 -0.08(-0.42%)
Sep 02, 2022 18.84 18.91 18.69 18.69 6,434 +0.01(+0.05%)
Sep 01, 2022 18.70 18.72 18.61 18.68 24,344 -0.10(-0.53%)
Aug 31, 2022 18.82 18.82 18.77 18.78 6,941 -0.07(-0.36%)
Aug 30, 2022 18.92 18.92 18.73 18.85 12,351 -0.02(-0.10%)
Aug 29, 2022 18.83 18.92 18.83 18.87 7,588 -0.06(-0.31%)
Aug 26, 2022 19.21 19.21 18.91 18.93 5,563 -0.25(-1.28%)
Aug 25, 2022 19.10 19.18 19.09 19.18 1,872 +0.17(+0.88%)
Aug 24, 2022 18.96 19.08 18.96 19.01 63,355 -0.01(-0.07%)
Aug 23, 2022 18.93 19.04 18.90 19.02 5,575 +0.14(+0.75%)
Aug 22, 2022 18.98 18.98 18.81 18.88 235,333 -0.21(-1.08%)
Aug 19, 2022 19.22 19.22 19.08 19.09 6,136 -0.23(-1.17%)
Aug 18, 2022 19.35 19.41 19.30 19.31 8,416 -0.14(-0.73%)
Aug 17, 2022 19.45 19.49 19.38 19.46 23,549 -0.07(-0.36%)
Aug 16, 2022 19.53 19.59 19.51 19.53 5,506 -0.06(-0.33%)
Aug 15, 2022 19.68 19.68 19.58 19.59 10,648 -0.08(-0.39%)
Aug 12, 2022 19.69 19.76 19.61 19.67 8,125 -0.02(-0.10%)
Aug 11, 2022 19.78 19.78 19.67 19.69 4,969 +0.02(+0.10%)
Aug 10, 2022 19.64 19.69 19.61 19.67 11,902 +0.33(+1.73%)
Aug 09, 2022 19.50 19.50 19.33 19.33 4,652 -0.17(-0.86%)
Aug 08, 2022 19.47 19.59 19.47 19.50 5,234 +0.08(+0.41%)
Aug 05, 2022 19.38 19.42 19.31 19.42 4,293 -0.11(-0.55%)
Aug 04, 2022 19.41 19.53 19.41 19.53 5,899 +0.13(+0.66%)
Aug 03, 2022 19.29 19.44 19.29 19.40 11,036 +0.20(+1.02%)
Aug 02, 2022 19.38 19.38 19.21 19.21 7,040 -0.25(-1.26%)
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.