Vaneck International High Yield Bond (NY: IHY )

18.25 -0.30 (-1.62%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 25.46 25.46 25.35 25.36 7,809 -0.00(-0.00%)
Nov 27, 2020 25.48 25.48 25.31 25.36 57,500 -0.05(-0.21%)
Nov 25, 2020 25.31 25.44 25.29 25.41 7,500 +0.13(+0.51%)
Nov 24, 2020 25.30 25.30 25.26 25.28 11,251 +0.13(+0.52%)
Nov 23, 2020 25.19 25.25 25.07 25.15 23,246 +0.02(+0.08%)
Nov 20, 2020 25.11 25.20 25.11 25.13 12,000 -0.07(-0.30%)
Nov 19, 2020 25.15 25.20 25.10 25.20 5,745 +0.06(+0.26%)
Nov 18, 2020 25.10 25.15 25.09 25.14 12,874 +0.07(+0.28%)
Nov 17, 2020 25.06 25.14 25.02 25.07 15,711 -0.03(-0.12%)
Nov 16, 2020 25.05 25.13 25.02 25.10 9,215 +0.12(+0.49%)
Nov 13, 2020 24.98 25.01 24.92 24.98 5,300 +0.02(+0.07%)
Nov 12, 2020 25.02 25.02 24.90 24.96 9,956 +0.03(+0.12%)
Nov 11, 2020 24.95 25.01 24.93 24.93 15,413 -0.10(-0.40%)
Nov 10, 2020 25.00 25.06 24.91 25.03 5,616 +0.18(+0.72%)
Nov 09, 2020 25.09 25.10 24.85 24.85 29,823 +0.01(+0.04%)
Nov 06, 2020 24.81 24.84 24.78 24.84 4,300 +0.05(+0.20%)
Nov 05, 2020 24.76 24.79 24.71 24.79 49,339 +0.20(+0.81%)
Nov 04, 2020 24.51 24.61 24.48 24.59 20,088 +0.20(+0.82%)
Nov 03, 2020 24.36 24.44 24.27 24.39 320,782 +0.03(+0.12%)
Nov 02, 2020 24.30 24.40 24.21 24.36 27,491 +0.13(+0.54%)
Oct 30, 2020 24.36 24.39 24.23 24.23 85,300 -0.20(-0.82%)
Oct 29, 2020 24.31 24.45 24.31 24.43 16,741 +0.13(+0.53%)
Oct 28, 2020 24.48 24.51 24.30 24.30 64,927 -0.31(-1.26%)
Oct 27, 2020 24.64 24.65 24.60 24.61 6,264 -0.04(-0.16%)
Oct 26, 2020 24.65 24.66 24.60 24.65 14,470 -0.10(-0.40%)
Oct 23, 2020 24.63 24.75 24.63 24.75 30,900 +0.11(+0.45%)
Oct 22, 2020 24.64 24.64 24.60 24.64 10,227 +0.06(+0.24%)
Oct 21, 2020 24.72 24.72 24.57 24.58 15,193 +0.04(+0.16%)
Oct 20, 2020 24.59 24.61 24.51 24.54 22,505 +0.11(+0.45%)
Oct 19, 2020 24.55 24.66 24.43 24.43 24,289 -0.04(-0.16%)
Oct 16, 2020 24.47 24.56 24.46 24.47 18,800 -0.02(-0.08%)
Oct 15, 2020 24.47 24.52 24.37 24.49 7,793 -0.17(-0.69%)
Oct 14, 2020 24.65 24.66 24.54 24.66 9,444 +0.06(+0.24%)
Oct 13, 2020 24.71 24.71 24.60 24.60 5,416 -0.10(-0.39%)
Oct 12, 2020 24.74 24.74 24.68 24.70 7,303 -0.01(-0.06%)
Oct 09, 2020 24.68 24.72 24.65 24.71 10,500 +0.09(+0.35%)
Oct 08, 2020 24.58 24.66 24.54 24.62 29,544 +0.11(+0.45%)
Oct 07, 2020 24.60 24.60 24.51 24.51 11,286 +0.03(+0.12%)
Oct 06, 2020 24.52 24.54 24.47 24.48 41,236 +0.05(+0.22%)
Oct 05, 2020 24.36 24.49 24.36 24.43 86,965 +0.16(+0.66%)
Oct 02, 2020 24.30 24.30 24.25 24.27 24,400 -0.08(-0.33%)
Oct 01, 2020 24.41 24.44 24.31 24.35 37,458 -0.09(-0.37%)
Sep 30, 2020 24.33 24.44 24.33 24.44 18,842 +0.12(+0.49%)
Sep 29, 2020 24.29 24.35 24.28 24.32 34,594 +0.12(+0.50%)
Sep 28, 2020 24.21 24.25 24.17 24.20 40,061 +0.04(+0.17%)
Sep 25, 2020 24.12 24.18 24.10 24.16 6,700 -0.14(-0.58%)
Sep 24, 2020 24.28 24.30 24.27 24.30 1,982 -0.05(-0.21%)
Sep 23, 2020 24.43 24.47 24.30 24.35 52,388 -0.08(-0.33%)
Sep 22, 2020 24.50 24.55 24.42 24.43 75,760 -0.08(-0.33%)
Sep 21, 2020 24.67 24.67 24.50 24.51 8,758 -0.30(-1.21%)
Sep 18, 2020 24.80 24.84 24.80 24.81 5,000 +0.00(+0.00%)
Sep 17, 2020 24.82 24.82 24.76 24.81 8,470 -0.02(-0.08%)
Sep 16, 2020 24.86 24.88 24.76 24.83 14,135 -0.03(-0.12%)
Sep 15, 2020 24.81 24.86 24.77 24.86 5,101 +0.01(+0.03%)
Sep 14, 2020 24.76 24.86 24.76 24.85 10,900 +0.10(+0.41%)
Sep 11, 2020 24.82 24.82 24.75 24.75 5,800 -0.02(-0.08%)
Sep 10, 2020 24.83 24.90 24.77 24.77 15,887 -0.08(-0.32%)
Sep 09, 2020 24.82 24.88 24.75 24.85 13,428 +0.06(+0.24%)
Sep 08, 2020 24.77 24.79 24.66 24.79 25,362 -0.09(-0.34%)
Sep 04, 2020 24.90 24.91 24.85 24.88 27,400 -0.06(-0.26%)
Sep 03, 2020 25.00 25.00 24.87 24.94 15,014 -0.07(-0.28%)
Sep 02, 2020 24.98 25.01 24.90 25.01 13,279 +0.09(+0.36%)
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.