Vaneck International High Yield Bond (NY: IHY )

19.62 -0.14 (-0.69%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 18.75 18.75 18.70 18.75 19,420 +0.06(+0.33%)
Feb 27, 2017 18.72 18.75 18.68 18.69 74,035 -0.04(-0.20%)
Feb 24, 2017 18.72 18.73 18.66 18.72 68,606 +0.02(+0.12%)
Feb 23, 2017 18.71 18.72 18.65 18.70 81,267 +0.02(+0.08%)
Feb 22, 2017 18.59 18.69 18.59 18.69 118,766 +0.08(+0.41%)
Feb 21, 2017 18.59 18.66 18.57 18.61 166,912 -0.06(-0.33%)
Feb 17, 2017 18.67 18.67 18.67 0 -0.03(-0.16%)
Feb 16, 2017 18.69 18.70 18.64 18.70 108,163 +0.05(+0.29%)
Feb 15, 2017 18.61 18.66 18.59 18.65 19,335 +0.00(+0.00%)
Feb 14, 2017 18.67 18.67 18.58 18.65 30,845 +0.00(+0.00%)
Feb 13, 2017 18.61 18.67 18.61 18.65 23,029 +0.04(+0.20%)
Feb 10, 2017 18.63 18.67 18.60 18.61 89,036 -0.02(-0.12%)
Feb 09, 2017 18.67 18.67 18.60 18.63 28,735 +0.00(+0.00%)
Feb 08, 2017 18.63 18.66 18.59 18.63 68,372 +0.00(+0.02%)
Feb 07, 2017 18.63 18.64 18.57 18.63 90,667 -0.03(-0.18%)
Feb 06, 2017 18.61 18.68 18.59 18.66 64,950 -0.02(-0.08%)
Feb 03, 2017 18.65 18.69 18.63 18.68 22,129 +0.05(+0.29%)
Feb 02, 2017 18.63 18.69 18.60 18.63 34,506 +0.02(+0.12%)
Feb 01, 2017 18.62 18.64 18.58 18.60 286,902 -0.01(-0.05%)
Jan 31, 2017 18.59 18.64 18.57 18.61 16,301 +0.03(+0.16%)
Jan 30, 2017 18.55 18.58 18.53 18.58 50,312 -0.04(-0.20%)
Jan 27, 2017 18.57 18.66 18.53 18.62 301,383 +0.03(+0.16%)
Jan 26, 2017 18.53 18.60 18.48 18.59 156,281 +0.05(+0.25%)
Jan 25, 2017 18.54 18.56 18.48 18.54 47,137 -0.01(-0.04%)
Jan 24, 2017 18.52 18.55 18.48 18.55 153,923 +0.02(+0.12%)
Jan 23, 2017 18.50 18.54 18.45 18.53 26,596 +0.09(+0.49%)
Jan 20, 2017 18.40 18.45 18.40 18.44 25,315 +0.05(+0.25%)
Jan 19, 2017 18.41 18.41 18.36 18.39 16,822 -0.03(-0.16%)
Jan 18, 2017 18.46 18.47 18.39 18.42 98,363 -0.03(-0.16%)
Jan 17, 2017 18.47 18.48 18.41 18.45 77,943 +0.06(+0.33%)
Jan 13, 2017 18.39 18.39 18.39 0 +0.06(+0.33%)
Jan 12, 2017 18.36 18.42 18.33 18.33 26,196 -0.01(-0.04%)
Jan 11, 2017 18.27 18.34 18.24 18.34 26,692 +0.05(+0.25%)
Jan 10, 2017 18.29 18.34 18.29 18.29 16,889 -0.03(-0.17%)
Jan 09, 2017 18.31 18.35 18.26 18.32 1,421,746 +0.04(+0.23%)
Jan 06, 2017 18.25 18.32 18.25 18.28 15,118 -0.00(-0.02%)
Jan 05, 2017 18.27 18.36 18.27 18.29 87,811 +0.08(+0.43%)
Jan 04, 2017 18.16 18.23 18.16 18.21 23,317 +0.09(+0.51%)
Jan 03, 2017 18.12 18.13 18.05 18.12 81,131 +0.06(+0.36%)
Dec 30, 2016 18.05 18.05 18.05 0 -0.05(-0.29%)
Dec 29, 2016 18.10 18.12 18.05 18.10 6,484 +0.08(+0.46%)
Dec 28, 2016 18.06 18.18 17.98 18.02 93,927 -0.09(-0.49%)
Dec 27, 2016 18.11 18.12 18.09 18.11 11,344 +0.00(+0.00%)
Dec 23, 2016 18.11 18.11 18.11 0 +0.04(+0.21%)
Dec 22, 2016 18.13 18.14 18.07 18.07 13,211 -0.02(-0.11%)
Dec 21, 2016 18.06 18.10 18.03 18.09 93,189 +0.08(+0.44%)
Dec 20, 2016 18.03 18.06 18.00 18.01 79,389 +0.00(+0.00%)
Dec 19, 2016 18.08 18.10 18.00 18.01 72,138 -0.04(-0.20%)
Dec 16, 2016 18.01 18.09 18.01 18.05 40,761 +0.02(+0.11%)
Dec 15, 2016 18.01 18.06 17.97 18.03 31,777 -0.06(-0.33%)
Dec 14, 2016 18.24 18.26 18.09 18.09 37,560 -0.08(-0.46%)
Dec 13, 2016 18.17 18.25 18.16 18.17 19,018 +0.03(+0.17%)
Dec 12, 2016 18.14 18.19 18.13 18.14 45,495 +0.05(+0.25%)
Dec 09, 2016 18.09 18.14 18.07 18.09 9,589 -0.02(-0.13%)
Dec 08, 2016 18.18 18.19 18.10 18.12 44,860 -0.15(-0.82%)
Dec 07, 2016 18.17 18.27 18.12 18.27 144,215 +0.22(+1.21%)
Dec 06, 2016 18.12 18.12 18.04 18.05 24,294 +0.02(+0.08%)
Dec 05, 2016 17.99 18.09 17.76 18.03 1,600,954 +0.03(+0.17%)
Dec 02, 2016 17.98 18.01 17.93 18.00 133,741 +0.08(+0.43%)
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.