Vaneck International High Yield Bond (NY: IHY )

19.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 23.02 23.10 23.02 23.09 24,308 +0.06(+0.27%)
Dec 30, 2021 23.06 23.08 23.01 23.03 18,683 +0.01(+0.04%)
Dec 29, 2021 22.96 23.07 22.96 23.02 22,564 +0.03(+0.11%)
Dec 28, 2021 22.98 23.04 22.98 23.00 53,601 -0.02(-0.07%)
Dec 27, 2021 22.94 23.02 22.94 23.01 20,787 +0.04(+0.19%)
Dec 23, 2021 23.02 23.04 22.96 22.97 29,822 -0.03(-0.12%)
Dec 22, 2021 22.88 23.00 22.88 23.00 17,114 +0.12(+0.54%)
Dec 21, 2021 22.80 22.88 22.80 22.87 9,181 +0.04(+0.17%)
Dec 20, 2021 22.81 22.88 22.80 22.83 85,267 -0.02(-0.08%)
Dec 17, 2021 22.95 22.95 22.84 22.85 25,551 -0.09(-0.40%)
Dec 16, 2021 22.93 23.02 22.92 22.94 15,044 +0.01(+0.06%)
Dec 15, 2021 22.84 22.93 22.82 22.93 24,028 -0.01(-0.04%)
Dec 14, 2021 22.99 23.00 22.86 22.94 32,817 -0.07(-0.29%)
Dec 13, 2021 22.98 23.02 22.96 23.01 30,563 +0.04(+0.17%)
Dec 10, 2021 22.95 23.02 22.94 22.97 15,308 +0.02(+0.08%)
Dec 09, 2021 22.92 22.99 22.92 22.95 73,498 -0.01(-0.05%)
Dec 08, 2021 22.93 23.02 22.90 22.96 68,821 +0.03(+0.13%)
Dec 07, 2021 22.82 22.94 22.82 22.93 24,039 +0.14(+0.63%)
Dec 06, 2021 22.74 22.79 22.74 22.79 32,275 +0.00(+0.02%)
Dec 03, 2021 22.82 22.82 22.71 22.78 13,503 -0.03(-0.13%)
Dec 02, 2021 22.81 22.84 22.77 22.81 37,781 +0.07(+0.30%)
Dec 01, 2021 22.85 22.86 22.74 22.74 435,634 +0.03(+0.13%)
Nov 30, 2021 22.83 22.87 22.65 22.71 15,113 -0.04(-0.17%)
Nov 29, 2021 22.71 22.76 22.65 22.75 6,835 +0.15(+0.67%)
Nov 26, 2021 22.74 22.74 22.60 22.60 9,008 -0.16(-0.71%)
Nov 24, 2021 22.82 22.83 22.69 22.76 78,372 -0.09(-0.37%)
Nov 23, 2021 22.83 22.90 22.82 22.85 12,958 -0.08(-0.33%)
Nov 22, 2021 22.93 23.00 22.87 22.92 18,546 -0.11(-0.49%)
Nov 19, 2021 23.02 23.08 22.97 23.04 70,666 +0.00(+0.00%)
Nov 18, 2021 23.07 23.06 23.03 23.04 80,076 +0.10(+0.41%)
Nov 17, 2021 22.96 23.03 22.92 22.94 22,168 -0.05(-0.21%)
Nov 16, 2021 23.04 23.06 22.97 22.99 8,868 -0.04(-0.19%)
Nov 15, 2021 23.16 23.17 23.02 23.03 12,711 -0.10(-0.43%)
Nov 12, 2021 23.07 23.14 23.07 23.13 5,096 +0.17(+0.76%)
Nov 11, 2021 22.98 23.06 22.95 22.96 16,234 +0.07(+0.31%)
Nov 10, 2021 23.06 22.88 22.89 30,211 -0.27(-1.15%)
Nov 09, 2021 23.13 23.22 23.10 23.15 167,301 -0.05(-0.20%)
Nov 08, 2021 23.18 23.22 23.13 23.20 119,998 +0.02(+0.09%)
Nov 05, 2021 23.18 23.19 23.11 23.18 22,734 +0.04(+0.15%)
Nov 04, 2021 23.17 23.18 23.10 23.14 8,818 -0.03(-0.14%)
Nov 03, 2021 23.16 23.18 23.12 23.18 9,440 +0.02(+0.10%)
Nov 02, 2021 23.18 23.19 23.09 23.15 25,648 +0.00(+0.00%)
Nov 01, 2021 23.11 23.15 23.25 23.15 69,873 -0.01(-0.04%)
Oct 29, 2021 23.27 23.28 23.16 23.16 9,116 -0.15(-0.63%)
Oct 28, 2021 23.35 23.35 23.31 23.31 12,211 -0.02(-0.10%)
Oct 27, 2021 23.32 23.37 23.29 23.33 8,004 +0.05(+0.22%)
Oct 26, 2021 23.29 23.28 13,038 +0.00(+0.00%)
Oct 25, 2021 23.31 23.32 23.26 23.28 11,055 -0.01(-0.04%)
Oct 22, 2021 23.35 23.38 23.27 23.29 14,386 -0.04(-0.16%)
Oct 21, 2021 23.33 23.39 23.27 23.33 12,355 -0.07(-0.28%)
Oct 20, 2021 23.35 23.42 23.35 23.39 21,926 +0.00(+0.00%)
Oct 19, 2021 23.37 23.40 23.35 23.39 24,293 +0.11(+0.49%)
Oct 18, 2021 23.28 23.28 23.26 23.28 31,614 +0.06(+0.24%)
Oct 15, 2021 23.18 23.31 23.18 23.22 165,915 +0.01(+0.05%)
Oct 14, 2021 23.15 23.28 23.15 23.21 12,558 +0.09(+0.40%)
Oct 13, 2021 23.12 23.12 23.10 23.12 16,131 +0.08(+0.33%)
Oct 12, 2021 23.05 23.10 23.04 23.04 22,899 -0.02(-0.08%)
Oct 11, 2021 23.07 23.16 23.06 23.06 10,264 -0.18(-0.77%)
Oct 08, 2021 23.29 23.29 23.19 23.24 7,240 -0.05(-0.22%)
Oct 07, 2021 23.29 23.34 23.26 23.30 12,401 +0.02(+0.10%)
Oct 06, 2021 23.22 23.33 23.22 23.27 76,996 -0.14(-0.59%)
Oct 05, 2021 23.42 23.43 23.36 23.41 7,142 -0.08(-0.32%)
Oct 04, 2021 23.50 23.57 23.45 23.48 8,632 -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.