Vaneck International High Yield Bond (NY: IHY )

18.00 +0.04 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 24.06 24.14 24.06 24.14 23,260 +0.07(+0.27%)
Dec 30, 2021 24.10 24.12 24.05 24.07 17,878 +0.01(+0.04%)
Dec 29, 2021 24.00 24.11 24.00 24.06 21,591 -0.06(-0.25%)
Dec 28, 2021 24.10 24.17 24.10 24.12 51,104 -0.02(-0.07%)
Dec 27, 2021 24.06 24.15 24.06 24.14 19,819 +0.05(+0.19%)
Dec 23, 2021 24.14 24.17 24.08 24.09 28,433 -0.03(-0.12%)
Dec 22, 2021 24.00 24.12 24.00 24.12 16,317 +0.13(+0.54%)
Dec 21, 2021 23.91 24.00 23.91 23.99 8,754 +0.04(+0.17%)
Dec 20, 2021 23.92 24.00 23.91 23.95 81,295 -0.02(-0.08%)
Dec 17, 2021 24.07 24.07 23.96 23.97 24,361 -0.10(-0.40%)
Dec 16, 2021 24.05 24.14 24.04 24.07 14,344 +0.02(+0.06%)
Dec 15, 2021 23.96 24.05 23.93 24.05 22,909 -0.01(-0.04%)
Dec 14, 2021 24.11 24.12 23.98 24.06 31,289 -0.07(-0.29%)
Dec 13, 2021 24.10 24.14 24.08 24.13 29,140 +0.04(+0.17%)
Dec 10, 2021 24.07 24.15 24.06 24.09 14,595 +0.02(+0.08%)
Dec 09, 2021 24.04 24.11 24.04 24.07 70,074 -0.01(-0.05%)
Dec 08, 2021 24.05 24.14 24.02 24.08 65,615 +0.03(+0.13%)
Dec 07, 2021 23.93 24.06 23.93 24.05 22,920 +0.15(+0.63%)
Dec 06, 2021 23.85 23.90 23.85 23.90 30,772 +0.00(+0.02%)
Dec 03, 2021 23.93 23.93 23.82 23.89 12,874 -0.03(-0.13%)
Dec 02, 2021 23.92 23.96 23.88 23.93 36,021 +0.07(+0.30%)
Dec 01, 2021 23.97 23.98 23.85 23.85 415,339 -0.06(-0.23%)
Nov 30, 2021 24.03 24.07 23.84 23.91 14,358 -0.04(-0.17%)
Nov 29, 2021 23.91 23.96 23.84 23.95 6,494 +0.16(+0.67%)
Nov 26, 2021 23.94 23.94 23.79 23.79 8,558 -0.17(-0.71%)
Nov 24, 2021 24.02 24.03 23.88 23.96 74,454 -0.09(-0.37%)
Nov 23, 2021 24.03 24.11 24.02 24.05 12,311 -0.08(-0.33%)
Nov 22, 2021 24.14 24.21 24.07 24.13 17,619 -0.12(-0.49%)
Nov 19, 2021 24.23 24.29 24.18 24.25 67,134 +0.00(+0.00%)
Nov 18, 2021 24.28 24.27 24.24 24.25 76,073 +0.10(+0.41%)
Nov 17, 2021 24.17 24.24 24.13 24.15 21,060 -0.05(-0.21%)
Nov 16, 2021 24.25 24.27 24.18 24.20 8,425 -0.05(-0.19%)
Nov 15, 2021 24.38 24.39 24.23 24.25 12,076 -0.11(-0.43%)
Nov 12, 2021 24.28 24.36 24.28 24.35 4,842 +0.18(+0.76%)
Nov 11, 2021 24.19 24.27 24.16 24.17 15,423 +0.08(+0.31%)
Nov 10, 2021 24.27 24.08 24.09 28,701 -0.28(-1.15%)
Nov 09, 2021 24.35 24.44 24.32 24.37 158,937 -0.05(-0.20%)
Nov 08, 2021 24.40 24.44 24.35 24.42 113,999 +0.02(+0.09%)
Nov 05, 2021 24.40 24.41 24.33 24.40 21,598 +0.04(+0.15%)
Nov 04, 2021 24.39 24.40 24.32 24.36 8,378 -0.04(-0.14%)
Nov 03, 2021 24.38 24.39 24.34 24.39 8,969 +0.02(+0.10%)
Nov 02, 2021 24.40 24.41 24.30 24.37 24,366 +0.00(+0.00%)
Nov 01, 2021 24.33 24.37 24.47 24.37 66,380 -0.10(-0.42%)
Oct 29, 2021 24.59 24.60 24.47 24.47 8,628 -0.16(-0.63%)
Oct 28, 2021 24.67 24.67 24.63 24.63 11,557 -0.03(-0.10%)
Oct 27, 2021 24.64 24.69 24.61 24.66 7,575 +0.05(+0.22%)
Oct 26, 2021 24.61 24.60 12,340 +0.00(+0.00%)
Oct 25, 2021 24.63 24.64 24.58 24.60 10,463 -0.01(-0.04%)
Oct 22, 2021 24.67 24.70 24.59 24.61 13,615 -0.04(-0.16%)
Oct 21, 2021 24.65 24.71 24.59 24.65 11,693 -0.07(-0.28%)
Oct 20, 2021 24.67 24.75 24.67 24.72 20,751 +0.00(+0.00%)
Oct 19, 2021 24.69 24.73 24.67 24.72 22,991 +0.12(+0.49%)
Oct 18, 2021 24.60 24.60 24.58 24.60 29,920 +0.06(+0.24%)
Oct 15, 2021 24.49 24.63 24.49 24.54 157,022 +0.01(+0.05%)
Oct 14, 2021 24.46 24.60 24.46 24.53 11,885 +0.10(+0.40%)
Oct 13, 2021 24.43 24.43 24.41 24.43 15,267 +0.08(+0.33%)
Oct 12, 2021 24.36 24.41 24.35 24.35 21,672 -0.02(-0.08%)
Oct 11, 2021 24.38 24.47 24.37 24.37 9,714 -0.19(-0.77%)
Oct 08, 2021 24.61 24.61 24.50 24.56 6,852 -0.05(-0.22%)
Oct 07, 2021 24.61 24.66 24.58 24.61 11,737 +0.02(+0.10%)
Oct 06, 2021 24.53 24.65 24.53 24.59 72,869 -0.14(-0.59%)
Oct 05, 2021 24.75 24.76 24.68 24.73 6,760 -0.08(-0.32%)
Oct 04, 2021 24.83 24.90 24.78 24.82 8,170 -0.06(-0.25%)
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.