Vaneck International High Yield Bond (NY: IHY )

19.76 +0.01 (+0.05%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 21.38 21.43 21.37 21.41 9,838 +0.03(+0.13%)
Nov 27, 2019 21.34 21.38 21.34 21.38 10,069 +0.04(+0.20%)
Nov 26, 2019 21.37 21.38 21.33 21.34 13,663 -0.02(-0.08%)
Nov 25, 2019 21.34 21.37 21.31 21.36 12,655 +0.06(+0.28%)
Nov 22, 2019 21.33 21.33 21.30 21.30 9,027 -0.03(-0.12%)
Nov 21, 2019 21.34 21.34 21.27 21.32 51,371 -0.03(-0.12%)
Nov 20, 2019 21.33 21.36 21.31 21.35 44,823 +0.00(+0.00%)
Nov 19, 2019 21.37 21.37 21.32 21.35 5,395 -0.04(-0.20%)
Nov 18, 2019 21.34 21.39 21.34 21.39 26,531 +0.03(+0.12%)
Nov 15, 2019 21.33 21.37 21.32 21.37 16,551 +0.03(+0.12%)
Nov 14, 2019 21.30 21.34 21.28 21.34 162,056 +0.02(+0.08%)
Nov 13, 2019 21.29 21.32 21.28 21.32 30,516 -0.02(-0.08%)
Nov 12, 2019 21.31 21.34 21.29 21.34 103,809 +0.01(+0.04%)
Nov 11, 2019 21.33 21.33 21.31 21.33 10,989 -0.01(-0.04%)
Nov 08, 2019 21.30 21.36 21.28 21.34 426,396 +0.06(+0.28%)
Nov 07, 2019 21.35 21.35 21.25 21.28 64,642 -0.07(-0.32%)
Nov 06, 2019 21.31 21.35 21.30 21.35 22,132 +0.00(+0.00%)
Nov 05, 2019 21.32 21.35 21.28 21.35 40,217 +0.01(+0.04%)
Nov 04, 2019 21.38 21.39 21.32 21.34 95,772 -0.01(-0.06%)
Nov 01, 2019 21.35 21.40 21.32 21.35 109,839 +0.08(+0.35%)
Oct 31, 2019 21.30 21.31 21.27 21.28 5,883 -0.05(-0.24%)
Oct 30, 2019 21.29 21.33 21.22 21.33 16,844 +0.08(+0.36%)
Oct 29, 2019 21.24 21.29 21.24 21.25 6,006 +0.01(+0.04%)
Oct 28, 2019 21.27 21.29 21.24 21.24 4,955 -0.03(-0.12%)
Oct 25, 2019 21.24 21.28 21.22 21.27 7,906 +0.01(+0.06%)
Oct 24, 2019 21.30 21.30 21.23 21.26 3,002 -0.03(-0.14%)
Oct 23, 2019 21.26 21.29 21.22 21.29 10,615 +0.00(+0.00%)
Oct 22, 2019 21.23 21.29 21.22 21.29 66,769 +0.05(+0.24%)
Oct 21, 2019 21.22 21.24 21.21 21.23 7,897 +0.00(+0.00%)
Oct 18, 2019 21.21 21.24 21.17 21.23 15,115 +0.09(+0.45%)
Oct 17, 2019 21.19 21.20 21.14 21.14 41,145 -0.02(-0.08%)
Oct 16, 2019 21.11 21.16 21.09 21.16 9,269 +0.09(+0.45%)
Oct 15, 2019 21.03 21.11 21.03 21.06 5,315 +0.00(+0.00%)
Oct 14, 2019 21.04 21.10 21.04 21.06 5,399 -0.01(-0.04%)
Oct 11, 2019 21.05 21.11 21.05 21.07 6,046 +0.08(+0.37%)
Oct 10, 2019 20.94 20.99 20.94 20.99 25,709 +0.08(+0.37%)
Oct 09, 2019 20.93 20.96 20.92 20.92 55,237 +0.00(+0.00%)
Oct 08, 2019 20.89 20.93 20.89 20.92 4,828 +0.00(+0.00%)
Oct 07, 2019 20.95 20.98 20.92 20.92 15,197 -0.06(-0.27%)
Oct 04, 2019 20.93 20.98 20.93 20.97 15,463 +0.02(+0.10%)
Oct 03, 2019 20.93 20.99 20.92 20.95 6,913 +0.03(+0.12%)
Oct 02, 2019 20.96 20.96 20.92 20.93 3,597 -0.02(-0.08%)
Oct 01, 2019 20.90 21.01 20.90 20.94 90,981 +0.00(+0.02%)
Sep 30, 2019 20.90 20.96 20.90 20.94 5,202 +0.04(+0.20%)
Sep 27, 2019 20.92 20.96 20.90 20.90 16,937 -0.01(-0.04%)
Sep 26, 2019 20.93 20.98 20.91 20.91 7,027 -0.01(-0.04%)
Sep 25, 2019 21.00 21.00 20.91 20.91 26,031 -0.11(-0.53%)
Sep 24, 2019 21.00 21.06 21.00 21.02 13,625 +0.03(+0.12%)
Sep 23, 2019 21.02 21.04 21.00 21.00 7,895 -0.03(-0.16%)
Sep 20, 2019 21.02 21.07 21.02 21.03 2,920 -0.01(-0.04%)
Sep 19, 2019 21.04 21.09 21.03 21.04 6,958 -0.04(-0.20%)
Sep 18, 2019 21.03 21.09 21.02 21.09 7,022 +0.02(+0.10%)
Sep 17, 2019 21.02 21.07 21.02 21.06 10,996 +0.11(+0.51%)
Sep 16, 2019 21.03 21.03 20.90 20.96 362,274 -0.08(-0.38%)
Sep 13, 2019 21.04 21.06 21.03 21.04 4,205 +0.03(+0.14%)
Sep 12, 2019 20.98 21.05 20.98 21.01 48,836 +0.09(+0.41%)
Sep 11, 2019 20.97 20.97 20.92 20.92 223,092 -0.05(-0.25%)
Sep 10, 2019 21.00 21.00 20.94 20.97 3,972 -0.01(-0.04%)
Sep 09, 2019 20.96 20.98 20.94 20.98 81,993 +0.04(+0.18%)
Sep 06, 2019 20.92 20.96 20.92 20.94 3,387 +0.04(+0.18%)
Sep 05, 2019 20.91 20.94 20.89 20.91 7,091 -0.01(-0.04%)
Sep 04, 2019 20.82 20.91 20.82 20.91 56,741 +0.11(+0.53%)
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.