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 (%)
Feb 28, 2018 20.39 20.41 20.32 20.32 109,641 -0.06(-0.27%)
Feb 27, 2018 20.41 20.45 20.35 20.37 28,688 -0.07(-0.35%)
Feb 26, 2018 20.41 20.45 20.39 20.45 25,777 +0.05(+0.23%)
Feb 23, 2018 20.41 20.43 20.36 20.40 42,310 -0.02(-0.08%)
Feb 22, 2018 20.42 20.44 20.42 20.41 45,836 -0.00(-0.02%)
Feb 21, 2018 20.45 20.52 20.41 20.42 80,767 -0.05(-0.25%)
Feb 20, 2018 20.45 20.49 20.43 20.47 55,305 -0.04(-0.18%)
Feb 16, 2018 20.51 20.51 20.51 0 +0.02(+0.10%)
Feb 15, 2018 20.47 20.49 20.44 20.49 59,640 +0.02(+0.12%)
Feb 14, 2018 20.27 20.46 20.27 20.46 53,777 +0.06(+0.27%)
Feb 13, 2018 20.36 20.45 20.36 20.41 496,285 +0.01(+0.04%)
Feb 12, 2018 20.33 20.41 20.33 20.40 102,883 +0.10(+0.51%)
Feb 09, 2018 20.36 20.37 20.24 20.30 41,401 -0.09(-0.43%)
Feb 08, 2018 20.49 20.56 20.38 20.38 152,445 -0.09(-0.43%)
Feb 07, 2018 20.53 20.53 20.45 20.47 58,630 -0.03(-0.16%)
Feb 06, 2018 20.49 20.60 20.45 20.50 187,312 -0.02(-0.12%)
Feb 05, 2018 20.59 20.65 20.52 20.53 191,258 -0.12(-0.56%)
Feb 02, 2018 20.67 20.68 20.61 20.64 26,753 -0.05(-0.25%)
Feb 01, 2018 20.71 20.72 20.67 20.69 292,863 +0.03(+0.15%)
Jan 31, 2018 20.67 20.69 20.62 20.66 101,992 +0.06(+0.30%)
Jan 30, 2018 20.66 20.66 20.59 20.60 31,250 -0.05(-0.23%)
Jan 29, 2018 20.64 20.65 20.59 20.65 28,818 -0.04(-0.19%)
Jan 26, 2018 20.68 20.72 20.66 20.69 30,162 +0.01(+0.04%)
Jan 25, 2018 20.73 20.76 20.64 20.68 27,663 +0.01(+0.07%)
Jan 24, 2018 20.68 20.68 20.63 20.66 33,151 +0.07(+0.34%)
Jan 23, 2018 20.58 20.60 20.55 20.59 27,552 +0.05(+0.24%)
Jan 22, 2018 20.56 20.58 20.53 20.54 64,756 +0.00(+0.00%)
Jan 19, 2018 20.55 20.55 20.50 20.54 53,672 -0.02(-0.10%)
Jan 18, 2018 20.54 20.58 20.54 20.56 17,897 -0.04(-0.17%)
Jan 17, 2018 20.58 20.63 20.56 20.60 85,837 +0.04(+0.19%)
Jan 16, 2018 20.54 20.56 20.51 20.56 35,420 +0.07(+0.35%)
Jan 12, 2018 20.49 20.49 20.49 0 +0.07(+0.34%)
Jan 11, 2018 20.41 20.44 20.41 20.42 53,326 +0.06(+0.29%)
Jan 10, 2018 20.38 20.38 20.33 20.36 72,058 -0.00(-0.00%)
Jan 09, 2018 20.38 20.39 20.34 20.36 34,466 -0.04(-0.19%)
Jan 08, 2018 20.41 20.41 20.34 20.40 829,544 -0.04(-0.19%)
Jan 05, 2018 20.44 20.45 20.39 20.44 99,606 -0.01(-0.04%)
Jan 04, 2018 20.39 20.46 20.39 20.45 99,723 +0.09(+0.43%)
Jan 03, 2018 20.36 20.39 20.33 20.36 70,615 +0.05(+0.23%)
Jan 02, 2018 20.31 20.36 20.31 20.31 120,787 +0.00(+0.02%)
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%)
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.