Vaneck International High Yield Bond (NY: IHY )

19.62 +0.24 (+1.24%)
Streaming Delayed Price Updated: 3:01 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 18.20 18.20 18.09 18.15 5,647 -0.15(-0.84%)
Oct 28, 2022 18.25 18.32 18.25 18.31 63,361 +0.06(+0.31%)
Oct 27, 2022 18.19 18.31 18.19 18.25 7,798 +0.02(+0.11%)
Oct 26, 2022 18.14 18.28 18.12 18.23 17,621 +0.07(+0.38%)
Oct 25, 2022 17.96 18.16 17.96 18.16 20,929 +0.23(+1.26%)
Oct 24, 2022 17.83 17.94 17.83 17.94 26,760 -0.00(-0.01%)
Oct 21, 2022 17.75 17.94 17.72 17.94 3,547 +0.21(+1.21%)
Oct 20, 2022 17.77 17.85 17.71 17.73 3,798 -0.05(-0.26%)
Oct 19, 2022 17.87 17.87 17.75 17.77 4,177 -0.21(-1.18%)
Oct 18, 2022 18.03 18.06 17.91 17.98 13,606 +0.09(+0.52%)
Oct 17, 2022 17.91 17.96 17.88 17.89 11,564 +0.23(+1.30%)
Oct 14, 2022 17.87 17.87 17.65 17.66 6,966 -0.19(-1.07%)
Oct 13, 2022 17.52 17.93 17.52 17.85 9,094 +0.10(+0.58%)
Oct 12, 2022 17.77 17.78 17.72 17.75 4,809 -0.01(-0.06%)
Oct 11, 2022 17.79 17.92 17.76 17.76 6,868 -0.05(-0.30%)
Oct 10, 2022 17.95 17.95 17.77 17.81 5,783 -0.08(-0.46%)
Oct 07, 2022 17.99 17.99 17.88 17.89 5,446 -0.17(-0.94%)
Oct 06, 2022 18.19 18.19 18.05 18.06 3,961 -0.14(-0.79%)
Oct 05, 2022 18.31 18.31 17.91 18.21 108,752 -0.28(-1.51%)
Oct 04, 2022 18.33 18.50 18.33 18.49 8,533 +0.37(+2.04%)
Oct 03, 2022 18.01 18.13 18.01 18.12 8,552 +0.27(+1.51%)
Sep 30, 2022 17.86 17.95 17.85 17.85 2,698 +0.04(+0.22%)
Sep 29, 2022 17.86 17.86 17.73 17.81 14,352 -0.16(-0.88%)
Sep 28, 2022 17.75 17.83 17.75 17.97 24,320 +0.25(+1.41%)
Sep 27, 2022 17.90 17.91 17.72 17.72 5,070 -0.17(-0.95%)
Sep 26, 2022 17.99 18.03 17.82 17.89 5,541 -0.21(-1.15%)
Sep 23, 2022 18.27 18.27 18.04 18.10 12,998 -0.30(-1.62%)
Sep 22, 2022 18.44 18.45 18.36 18.39 13,959 -0.07(-0.36%)
Sep 21, 2022 18.62 18.62 18.46 18.46 10,913 -0.17(-0.93%)
Sep 20, 2022 18.68 18.68 18.63 18.63 6,416 -0.22(-1.18%)
Sep 19, 2022 18.72 18.86 18.72 18.86 9,865 +0.09(+0.45%)
Sep 16, 2022 18.74 18.83 18.72 18.77 73,629 -0.05(-0.26%)
Sep 15, 2022 18.83 18.91 18.81 18.82 6,546 -0.01(-0.05%)
Sep 14, 2022 18.86 18.92 18.81 18.83 80,076 +0.00(+0.00%)
Sep 13, 2022 18.99 18.99 18.79 18.83 12,022 -0.34(-1.76%)
Sep 12, 2022 19.21 19.24 19.15 19.17 9,951 +0.17(+0.89%)
Sep 09, 2022 19.04 19.09 19.00 19.00 8,073 +0.04(+0.21%)
Sep 08, 2022 18.86 18.96 18.83 18.96 7,031 +0.08(+0.42%)
Sep 07, 2022 18.73 18.93 18.73 18.88 16,988 +0.19(+1.01%)
Sep 06, 2022 18.75 18.75 18.63 18.69 8,432 -0.08(-0.42%)
Sep 02, 2022 18.92 18.99 18.77 18.77 6,407 +0.01(+0.05%)
Sep 01, 2022 18.78 18.80 18.68 18.76 24,244 -0.10(-0.53%)
Aug 31, 2022 18.90 18.90 18.85 18.86 6,912 -0.07(-0.37%)
Aug 30, 2022 19.00 19.00 18.81 18.93 12,301 -0.02(-0.10%)
Aug 29, 2022 18.91 19.00 18.91 18.95 7,557 -0.06(-0.31%)
Aug 26, 2022 19.29 19.29 18.99 19.01 5,540 -0.25(-1.28%)
Aug 25, 2022 19.18 19.26 19.17 19.26 1,864 +0.17(+0.88%)
Aug 24, 2022 19.04 19.16 19.04 19.09 63,094 -0.01(-0.07%)
Aug 23, 2022 19.01 19.12 18.98 19.10 5,552 +0.14(+0.75%)
Aug 22, 2022 19.06 19.06 18.89 18.96 234,366 -0.21(-1.08%)
Aug 19, 2022 19.30 19.30 19.16 19.17 6,111 -0.23(-1.17%)
Aug 18, 2022 19.43 19.49 19.38 19.39 8,382 -0.14(-0.73%)
Aug 17, 2022 19.53 19.57 19.46 19.54 23,452 -0.07(-0.36%)
Aug 16, 2022 19.61 19.67 19.59 19.61 5,483 -0.06(-0.33%)
Aug 15, 2022 19.76 19.76 19.66 19.67 10,604 -0.08(-0.39%)
Aug 12, 2022 19.77 19.84 19.69 19.75 8,092 -0.02(-0.10%)
Aug 11, 2022 19.86 19.86 19.75 19.77 4,949 +0.02(+0.10%)
Aug 10, 2022 19.72 19.77 19.69 19.75 11,853 +0.34(+1.73%)
Aug 09, 2022 19.58 19.58 19.41 19.41 4,633 -0.17(-0.86%)
Aug 08, 2022 19.55 19.67 19.55 19.58 5,213 +0.08(+0.41%)
Aug 05, 2022 19.46 19.50 19.39 19.50 4,275 -0.11(-0.55%)
Aug 04, 2022 19.49 19.61 19.49 19.61 5,875 +0.13(+0.66%)
Aug 03, 2022 19.37 19.52 19.37 19.48 10,990 +0.20(+1.02%)
Aug 02, 2022 19.46 19.46 19.29 19.29 7,011 -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.