Vaneck International High Yield Bond (NY: IHY )

19.66 +0.01 (+0.05%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 20.31 20.31 20.31 0 +0.04(+0.18%)
Dec 28, 2017 20.23 20.27 20.23 20.27 42,378 +0.05(+0.24%)
Dec 27, 2017 20.23 20.23 20.21 20.23 8,006 +0.03(+0.17%)
Dec 26, 2017 20.18 20.21 20.18 20.19 31,870 +0.00(+0.00%)
Dec 22, 2017 20.14 20.19 20.14 20.19 32,743 +0.06(+0.27%)
Dec 21, 2017 20.17 20.18 20.14 20.14 55,015 -0.02(-0.12%)
Dec 20, 2017 20.17 20.17 20.13 20.16 69,267 +0.01(+0.04%)
Dec 19, 2017 20.15 20.16 20.11 20.15 79,648 +0.01(+0.04%)
Dec 18, 2017 20.17 20.17 20.12 20.14 76,553 +0.01(+0.04%)
Dec 15, 2017 20.11 20.14 20.10 20.14 26,410 +0.04(+0.20%)
Dec 14, 2017 20.14 20.14 20.10 20.10 28,279 -0.07(-0.35%)
Dec 13, 2017 20.14 20.17 20.10 20.17 58,818 +0.06(+0.27%)
Dec 12, 2017 20.11 20.12 20.09 20.11 17,924 -0.01(-0.04%)
Dec 11, 2017 20.11 20.16 20.11 20.12 37,499 +0.00(+0.02%)
Dec 08, 2017 20.14 20.14 20.10 20.12 20,411 -0.02(-0.10%)
Dec 07, 2017 20.13 20.14 20.12 20.14 12,409 +0.03(+0.15%)
Dec 06, 2017 20.14 20.14 20.11 20.11 32,169 -0.05(-0.27%)
Dec 05, 2017 20.16 20.18 20.14 20.16 49,324 -0.03(-0.16%)
Dec 04, 2017 20.14 20.20 20.11 20.19 205,193 +0.00(+0.00%)
Dec 01, 2017 20.18 20.21 20.14 20.19 170,032 +0.13(+0.63%)
Nov 30, 2017 20.18 20.20 20.06 20.07 515,070 -0.13(-0.62%)
Nov 29, 2017 20.20 20.20 20.15 20.19 18,226 -0.02(-0.08%)
Nov 28, 2017 20.21 20.22 20.16 20.21 52,451 -0.00(-0.02%)
Nov 27, 2017 20.25 20.26 20.21 20.21 13,690 -0.02(-0.09%)
Nov 24, 2017 20.22 20.25 20.19 20.23 13,966 +0.05(+0.27%)
Nov 22, 2017 20.13 20.18 20.10 20.18 18,112 +0.07(+0.35%)
Nov 21, 2017 20.09 20.12 20.09 20.11 20,372 +0.04(+0.20%)
Nov 20, 2017 20.07 20.11 20.06 20.07 20,621 -0.02(-0.10%)
Nov 17, 2017 20.09 20.11 20.07 20.09 20,713 -0.01(-0.06%)
Nov 16, 2017 20.09 20.15 20.09 20.10 32,319 +0.06(+0.31%)
Nov 15, 2017 20.00 20.03 19.99 20.03 14,607 +0.02(+0.08%)
Nov 14, 2017 20.00 20.03 20.00 20.02 17,560 -0.02(-0.12%)
Nov 13, 2017 20.00 20.04 19.98 20.04 108,614 +0.02(+0.08%)
Nov 10, 2017 20.05 20.07 19.91 20.03 192,083 -0.03(-0.16%)
Nov 09, 2017 20.04 20.08 20.03 20.06 17,056 -0.04(-0.20%)
Nov 08, 2017 20.08 20.10 20.08 20.10 35,153 -0.04(-0.20%)
Nov 07, 2017 20.11 20.26 20.07 20.14 171,384 +0.01(+0.04%)
Nov 06, 2017 20.11 20.13 20.08 20.13 608,100 +0.02(+0.08%)
Nov 03, 2017 20.15 20.15 20.07 20.11 36,904 -0.08(-0.39%)
Nov 02, 2017 20.18 20.21 20.17 20.19 27,674 +0.01(+0.04%)
Nov 01, 2017 20.18 20.19 20.16 20.18 70,938 +0.03(+0.13%)
Oct 31, 2017 20.13 20.21 20.13 20.16 45,716 +0.07(+0.35%)
Oct 30, 2017 20.14 20.08 20.09 51,687 +0.02(+0.08%)
Oct 27, 2017 20.10 20.13 20.06 20.07 40,555 -0.05(-0.23%)
Oct 26, 2017 20.18 20.18 20.08 20.12 17,123 -0.05(-0.27%)
Oct 25, 2017 20.22 20.22 20.14 20.17 34,027 +0.02(+0.08%)
Oct 24, 2017 20.20 20.21 20.14 20.16 48,445 -0.03(-0.16%)
Oct 23, 2017 20.20 20.20 20.17 20.19 33,367 -0.04(-0.19%)
Oct 20, 2017 20.22 20.24 20.18 20.23 34,870 -0.01(-0.04%)
Oct 19, 2017 20.19 20.27 20.19 20.24 54,102 +0.04(+0.19%)
Oct 18, 2017 20.19 20.49 20.16 20.20 162,473 -0.01(-0.04%)
Oct 17, 2017 20.19 20.21 20.16 20.21 16,897 +0.02(+0.12%)
Oct 16, 2017 20.20 20.21 20.14 20.18 49,392 -0.03(-0.15%)
Oct 13, 2017 20.23 20.24 20.19 20.21 14,600 +0.02(+0.12%)
Oct 12, 2017 20.19 20.19 20.14 20.19 23,388 +0.01(+0.04%)
Oct 11, 2017 20.14 20.18 20.14 20.18 31,698 +0.06(+0.31%)
Oct 10, 2017 20.09 20.14 20.09 20.12 11,349 +0.06(+0.31%)
Oct 09, 2017 20.10 20.11 20.03 20.06 392,928 -0.04(-0.19%)
Oct 06, 2017 20.06 20.21 20.04 20.10 54,707 -0.01(-0.04%)
Oct 05, 2017 20.09 20.12 20.09 20.10 42,727 -0.01(-0.04%)
Oct 04, 2017 20.09 20.13 20.09 20.11 39,186 -0.01(-0.04%)
Oct 03, 2017 20.08 20.12 20.04 20.12 76,496 +0.05(+0.23%)
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.