Vaneck International High Yield Bond (NY: IHY )

23.95 USD +0.16 (+0.67%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 24.53 24.71 24.51 24.61 74,800 -0.10(-0.40%)
Feb 27, 2020 24.80 24.84 24.71 24.71 21,333 -0.21(-0.84%)
Feb 26, 2020 24.86 24.96 24.85 24.92 18,708 +0.02(+0.08%)
Feb 25, 2020 25.02 25.02 24.90 24.90 38,778 -0.09(-0.36%)
Feb 24, 2020 24.96 25.04 24.96 24.99 17,556 -0.13(-0.52%)
Feb 21, 2020 25.08 25.15 25.08 25.12 9,600 +0.07(+0.28%)
Feb 20, 2020 25.07 25.13 25.05 25.05 47,289 -0.01(-0.04%)
Feb 19, 2020 25.10 25.13 25.06 25.06 14,336 +0.00(+0.00%)
Feb 18, 2020 25.10 25.10 25.05 25.06 17,988 -0.04(-0.16%)
Feb 14, 2020 25.07 25.10 25.07 25.10 19,800 +0.05(+0.20%)
Feb 13, 2020 25.10 25.10 25.04 25.05 245,237 -0.04(-0.16%)
Feb 12, 2020 25.06 25.09 25.06 25.09 13,873 +0.04(+0.16%)
Feb 11, 2020 25.03 25.09 25.03 25.05 25,206 +0.03(+0.12%)
Feb 10, 2020 25.02 25.08 25.01 25.02 91,935 -0.01(-0.04%)
Feb 07, 2020 25.04 25.08 25.02 25.03 15,500 +0.00(+0.00%)
Feb 06, 2020 25.06 25.09 25.02 25.03 56,019 -0.05(-0.20%)
Feb 05, 2020 25.03 25.08 25.02 25.08 10,883 +0.07(+0.28%)
Feb 04, 2020 25.01 25.06 25.01 25.01 41,410 +0.06(+0.24%)
Feb 03, 2020 24.99 25.13 24.93 24.95 95,731 -0.21(-0.83%)
Jan 31, 2020 25.14 25.16 25.12 25.16 7,200 +0.03(+0.12%)
Jan 30, 2020 25.05 25.15 25.05 25.13 10,379 -0.01(-0.04%)
Jan 29, 2020 25.13 25.15 25.11 25.14 5,508 +0.00(+0.00%)
Jan 28, 2020 25.09 25.14 25.08 25.14 9,563 +0.04(+0.16%)
Jan 27, 2020 25.06 25.11 25.03 25.10 25,610 -0.03(-0.12%)
Jan 24, 2020 25.15 25.19 25.13 25.13 9,000 -0.08(-0.32%)
Jan 23, 2020 25.18 25.21 25.15 25.21 23,151 +0.01(+0.04%)
Jan 22, 2020 25.21 25.25 25.20 25.20 20,853 -0.07(-0.28%)
Jan 21, 2020 25.23 25.27 25.23 25.27 47,028 +0.01(+0.04%)
Jan 17, 2020 25.20 25.26 25.20 25.26 26,000 +0.04(+0.16%)
Jan 16, 2020 25.22 25.27 25.21 25.22 31,017 -0.04(-0.16%)
Jan 15, 2020 25.19 25.26 25.17 25.26 31,778 +0.12(+0.48%)
Jan 14, 2020 25.12 25.20 25.12 25.14 20,982 -0.06(-0.24%)
Jan 13, 2020 25.12 25.20 25.12 25.20 36,785 +0.04(+0.16%)
Jan 10, 2020 25.13 25.16 25.10 25.16 10,100 +0.02(+0.08%)
Jan 09, 2020 25.07 25.14 25.06 25.14 7,625 +0.03(+0.12%)
Jan 08, 2020 25.06 25.11 25.05 25.11 8,324 +0.01(+0.04%)
Jan 07, 2020 25.09 25.13 25.07 25.10 4,580 -0.01(-0.03%)
Jan 06, 2020 25.12 25.13 25.07 25.11 10,403 +0.03(+0.11%)
Jan 03, 2020 25.04 25.11 25.04 25.08 7,600 -0.04(-0.16%)
Jan 02, 2020 25.06 25.13 25.05 25.12 32,164 +0.01(+0.04%)
Dec 31, 2019 25.08 25.12 25.04 25.11 23,100 +0.04(+0.16%)
Dec 30, 2019 25.07 25.07 24.98 25.07 17,731 -0.03(-0.14%)
Dec 27, 2019 25.07 25.15 25.07 25.10 3,500 -0.02(-0.06%)
Dec 26, 2019 25.02 25.12 25.02 25.12 12,528 +0.06(+0.24%)
Dec 24, 2019 25.00 25.06 25.00 25.06 18,600 +0.01(+0.04%)
Dec 23, 2019 25.02 25.05 24.97 25.05 33,261 +0.01(+0.04%)
Dec 20, 2019 24.99 25.05 24.99 25.04 10,800 -0.03(-0.12%)
Dec 19, 2019 24.99 25.08 24.99 25.07 19,532 +0.02(+0.08%)
Dec 18, 2019 25.00 25.05 24.97 25.05 37,820 +0.02(+0.08%)
Dec 17, 2019 25.03 25.05 24.98 25.03 20,619 +0.00(+0.00%)
Dec 16, 2019 25.01 25.03 24.99 25.03 22,339 +0.11(+0.44%)
Dec 13, 2019 24.95 25.00 24.92 24.92 19,600 +0.04(+0.16%)
Dec 12, 2019 24.88 24.92 24.85 24.88 18,072 +0.03(+0.12%)
Dec 11, 2019 24.84 24.89 24.82 24.85 19,692 +0.02(+0.08%)
Dec 10, 2019 24.78 24.84 24.78 24.83 13,493 +0.04(+0.16%)
Dec 09, 2019 24.78 24.80 24.76 24.79 5,853 +0.00(+0.00%)
Dec 06, 2019 24.75 24.80 24.75 24.79 11,700 -0.01(-0.04%)
Dec 05, 2019 24.80 24.80 24.76 24.80 6,873 +0.02(+0.08%)
Dec 04, 2019 24.77 24.79 24.75 24.78 7,415 +0.01(+0.04%)
Dec 03, 2019 24.72 24.77 24.68 24.77 11,134 +0.04(+0.16%)
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.