Vaneck International High Yield Bond (NY: IHY )

20.02 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 23.78 23.84 23.77 23.84 24,703 +0.04(+0.17%)
Oct 30, 2018 23.80 23.86 23.79 23.80 6,597 +0.01(+0.04%)
Oct 29, 2018 23.85 23.89 23.79 23.79 18,719 -0.05(-0.21%)
Oct 26, 2018 23.80 23.90 23.79 23.84 13,000 +0.02(+0.08%)
Oct 25, 2018 23.87 23.92 23.82 23.82 33,140 -0.09(-0.38%)
Oct 24, 2018 23.94 23.96 23.87 23.91 7,622 -0.10(-0.42%)
Oct 23, 2018 23.97 24.04 23.97 24.01 7,474 -0.02(-0.08%)
Oct 22, 2018 24.04 24.07 23.99 24.03 30,920 -0.01(-0.04%)
Oct 19, 2018 24.02 24.11 24.02 24.04 14,300 +0.03(+0.12%)
Oct 18, 2018 24.14 24.14 24.01 24.01 32,302 -0.15(-0.62%)
Oct 17, 2018 24.19 24.19 24.13 24.16 8,722 -0.04(-0.19%)
Oct 16, 2018 24.23 24.25 24.18 24.20 5,813 +0.05(+0.20%)
Oct 15, 2018 24.14 24.19 24.14 24.16 7,363 +0.04(+0.15%)
Oct 12, 2018 24.14 24.20 24.05 24.12 29,700 +0.03(+0.12%)
Oct 11, 2018 24.09 24.17 24.08 24.09 9,361 +0.07(+0.28%)
Oct 10, 2018 24.11 24.16 24.02 24.02 57,772 -0.07(-0.28%)
Oct 09, 2018 24.06 24.15 24.04 24.09 35,851 -0.08(-0.33%)
Oct 08, 2018 24.14 24.17 24.07 24.17 14,079 +0.03(+0.10%)
Oct 05, 2018 24.16 24.17 24.10 24.14 14,300 -0.02(-0.06%)
Oct 04, 2018 24.19 24.19 24.10 24.16 80,339 -0.04(-0.17%)
Oct 03, 2018 24.21 24.25 24.16 24.20 7,312 -0.04(-0.16%)
Oct 02, 2018 24.18 24.24 24.18 24.24 12,228 -0.05(-0.21%)
Oct 01, 2018 24.25 24.32 24.23 24.29 21,657 -0.10(-0.39%)
Sep 28, 2018 24.35 24.39 24.28 24.39 24,700 -0.01(-0.06%)
Sep 27, 2018 24.36 24.42 24.33 24.40 27,833 -0.05(-0.20%)
Sep 26, 2018 24.39 24.46 24.38 24.45 3,203 +0.01(+0.04%)
Sep 25, 2018 24.43 24.46 24.40 24.44 28,368 +0.02(+0.08%)
Sep 24, 2018 24.41 24.46 24.34 24.42 30,927 +0.07(+0.29%)
Sep 21, 2018 24.35 24.39 24.34 24.35 16,400 +0.00(+0.00%)
Sep 20, 2018 24.33 24.36 24.32 24.35 24,971 +0.10(+0.41%)
Sep 19, 2018 24.21 24.28 24.20 24.25 16,248 +0.12(+0.50%)
Sep 18, 2018 24.22 24.28 24.12 24.13 103,862 -0.06(-0.25%)
Sep 17, 2018 24.19 24.20 24.19 24.19 10,518 +0.11(+0.46%)
Sep 14, 2018 24.19 24.22 24.08 24.08 60,400 -0.07(-0.29%)
Sep 13, 2018 24.18 24.21 24.12 24.15 44,494 +0.09(+0.37%)
Sep 12, 2018 24.07 24.12 24.04 24.06 27,944 +0.08(+0.33%)
Sep 11, 2018 24.02 24.04 23.93 23.98 449,126 +0.00(+0.00%)
Sep 10, 2018 24.11 24.11 23.95 23.98 120,142 -0.06(-0.25%)
Sep 07, 2018 24.06 24.06 24.01 24.04 4,100 +0.02(+0.08%)
Sep 06, 2018 24.06 24.10 24.02 24.02 11,352 -0.03(-0.12%)
Sep 05, 2018 24.04 24.07 24.00 24.05 11,930 +0.07(+0.29%)
Sep 04, 2018 24.05 24.05 23.97 23.98 10,566 -0.18(-0.75%)
Aug 31, 2018 24.16 24.16 24.16 0 -0.09(-0.37%)
Aug 30, 2018 24.23 24.27 24.22 24.25 11,996 -0.05(-0.22%)
Aug 29, 2018 24.27 24.33 24.26 24.30 12,025 +0.05(+0.22%)
Aug 28, 2018 24.30 24.35 24.25 24.25 8,456 -0.05(-0.21%)
Aug 27, 2018 24.25 24.30 24.23 24.30 8,996 +0.07(+0.29%)
Aug 24, 2018 24.24 24.28 24.17 24.23 27,200 +0.11(+0.46%)
Aug 23, 2018 24.18 24.22 24.11 24.12 27,747 -0.11(-0.45%)
Aug 22, 2018 24.27 24.27 24.19 24.23 36,999 +0.00(+0.00%)
Aug 21, 2018 24.16 24.28 24.15 24.23 31,021 +0.16(+0.66%)
Aug 20, 2018 24.11 24.11 24.05 24.07 25,372 -0.06(-0.25%)
Aug 17, 2018 24.04 24.13 24.03 24.13 41,100 +0.11(+0.46%)
Aug 16, 2018 24.03 24.05 24.01 24.02 17,120 +0.07(+0.31%)
Aug 15, 2018 23.92 23.98 23.90 23.95 19,229 -0.03(-0.14%)
Aug 14, 2018 24.02 24.02 23.94 23.98 20,029 +0.03(+0.13%)
Aug 13, 2018 24.08 24.08 23.95 23.95 30,878 -0.20(-0.83%)
Aug 10, 2018 24.19 24.19 24.12 24.15 11,600 -0.20(-0.82%)
Aug 09, 2018 24.36 24.38 24.34 24.35 4,641 -0.02(-0.08%)
Aug 08, 2018 24.37 24.38 24.35 24.37 10,472 -0.02(-0.08%)
Aug 07, 2018 24.41 24.44 24.35 24.39 13,071 +0.04(+0.16%)
Aug 06, 2018 24.40 24.41 24.35 24.35 28,096 -0.07(-0.29%)
Aug 03, 2018 24.36 24.46 24.36 24.42 13,900 -0.04(-0.16%)
Aug 02, 2018 24.44 24.46 24.42 24.46 3,792 -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.