Vaneck International High Yield Bond (NY: IHY )

18.15 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 24.63 24.64 24.57 24.63 14,782 +0.08(+0.33%)
Feb 27, 2017 24.59 24.64 24.54 24.55 56,352 -0.05(-0.20%)
Feb 24, 2017 24.60 24.61 24.52 24.60 52,220 +0.03(+0.12%)
Feb 23, 2017 24.58 24.60 24.50 24.57 61,857 +0.02(+0.08%)
Feb 22, 2017 24.43 24.56 24.43 24.55 90,399 +0.10(+0.41%)
Feb 21, 2017 24.42 24.52 24.40 24.45 127,046 -0.08(-0.33%)
Feb 17, 2017 24.53 24.53 24.53 0 -0.04(-0.16%)
Feb 16, 2017 24.55 24.57 24.49 24.57 82,329 +0.07(+0.29%)
Feb 15, 2017 24.45 24.51 24.42 24.50 14,717 +0.00(+0.00%)
Feb 14, 2017 24.53 24.53 24.41 24.50 23,478 +0.00(+0.00%)
Feb 13, 2017 24.45 24.53 24.45 24.50 17,529 +0.05(+0.20%)
Feb 10, 2017 24.47 24.53 24.43 24.45 67,770 -0.03(-0.12%)
Feb 09, 2017 24.53 24.53 24.43 24.48 21,872 +0.00(+0.00%)
Feb 08, 2017 24.48 24.51 24.43 24.48 52,042 +0.00(+0.02%)
Feb 07, 2017 24.48 24.50 24.40 24.48 69,012 -0.04(-0.18%)
Feb 06, 2017 24.45 24.54 24.43 24.52 49,437 -0.02(-0.08%)
Feb 03, 2017 24.50 24.56 24.48 24.54 16,844 +0.07(+0.29%)
Feb 02, 2017 24.48 24.55 24.44 24.47 26,265 +0.03(+0.12%)
Feb 01, 2017 24.46 24.49 24.41 24.44 218,376 -0.12(-0.49%)
Jan 31, 2017 24.53 24.60 24.51 24.56 12,353 +0.04(+0.16%)
Jan 30, 2017 24.48 24.52 24.45 24.52 38,127 -0.05(-0.20%)
Jan 27, 2017 24.51 24.63 24.46 24.57 228,390 +0.04(+0.16%)
Jan 26, 2017 24.45 24.55 24.39 24.53 118,431 +0.06(+0.25%)
Jan 25, 2017 24.47 24.49 24.39 24.47 35,721 -0.01(-0.04%)
Jan 24, 2017 24.44 24.48 24.38 24.48 116,644 +0.03(+0.12%)
Jan 23, 2017 24.41 24.46 24.35 24.45 20,155 +0.12(+0.49%)
Jan 20, 2017 24.28 24.35 24.28 24.33 19,184 +0.06(+0.25%)
Jan 19, 2017 24.30 24.30 24.23 24.27 12,748 -0.04(-0.16%)
Jan 18, 2017 24.36 24.37 24.27 24.31 74,540 -0.04(-0.16%)
Jan 17, 2017 24.37 24.38 24.30 24.35 59,066 +0.08(+0.33%)
Jan 13, 2017 24.27 24.27 24.27 0 +0.08(+0.33%)
Jan 12, 2017 24.23 24.31 24.19 24.19 19,852 -0.01(-0.04%)
Jan 11, 2017 24.11 24.20 24.07 24.20 20,228 +0.06(+0.25%)
Jan 10, 2017 24.13 24.20 24.13 24.14 12,799 -0.04(-0.17%)
Jan 09, 2017 24.16 24.21 24.09 24.18 1,077,406 +0.05(+0.23%)
Jan 06, 2017 24.08 24.17 24.08 24.12 11,457 -0.00(-0.02%)
Jan 05, 2017 24.11 24.23 24.11 24.13 66,544 +0.10(+0.43%)
Jan 04, 2017 23.96 24.06 23.96 24.03 17,670 +0.12(+0.51%)
Jan 03, 2017 23.91 23.93 23.82 23.91 61,482 +0.09(+0.36%)
Dec 30, 2016 23.82 23.82 23.82 0 -0.07(-0.29%)
Dec 29, 2016 23.88 23.91 23.82 23.89 4,914 +0.11(+0.46%)
Dec 28, 2016 23.83 23.98 23.73 23.78 71,179 -0.21(-0.88%)
Dec 27, 2016 23.99 24.01 23.96 23.99 8,564 +0.00(+0.00%)
Dec 23, 2016 23.99 23.99 23.99 0 +0.05(+0.21%)
Dec 22, 2016 24.02 24.03 23.93 23.94 9,973 -0.03(-0.11%)
Dec 21, 2016 23.92 23.98 23.89 23.97 70,348 +0.11(+0.44%)
Dec 20, 2016 23.89 23.93 23.85 23.86 59,931 +0.00(+0.00%)
Dec 19, 2016 23.95 23.98 23.85 23.86 54,457 -0.05(-0.20%)
Dec 16, 2016 23.86 23.96 23.86 23.91 30,771 +0.03(+0.11%)
Dec 15, 2016 23.86 23.92 23.81 23.88 23,989 -0.08(-0.33%)
Dec 14, 2016 24.16 24.19 23.96 23.96 28,354 -0.11(-0.46%)
Dec 13, 2016 24.07 24.17 24.06 24.07 14,357 +0.04(+0.17%)
Dec 12, 2016 24.03 24.09 24.02 24.03 34,344 +0.06(+0.25%)
Dec 09, 2016 23.97 24.03 23.94 23.97 7,239 -0.03(-0.13%)
Dec 08, 2016 24.08 24.10 23.98 24.00 33,865 -0.20(-0.82%)
Dec 07, 2016 24.07 24.20 24.01 24.20 108,868 +0.29(+1.21%)
Dec 06, 2016 24.00 24.00 23.90 23.91 18,340 +0.02(+0.08%)
Dec 05, 2016 23.83 23.96 23.52 23.89 1,208,553 +0.04(+0.17%)
Dec 02, 2016 23.82 23.86 23.75 23.85 100,961 +0.10(+0.43%)
Dec 01, 2016 23.76 23.80 23.69 23.75 34,923 -0.00(-0.00%)
Nov 30, 2016 23.86 23.86 23.74 23.75 7,093 -0.11(-0.46%)
Nov 29, 2016 23.72 23.86 23.72 23.86 16,233 +0.04(+0.17%)
Nov 28, 2016 23.77 23.82 23.73 23.82 3,414 +0.03(+0.13%)
Nov 25, 2016 23.74 23.80 23.73 23.79 6,052 +0.07(+0.30%)
Nov 23, 2016 23.72 23.72 23.72 0 -0.04(-0.17%)
Nov 22, 2016 23.73 23.82 23.73 23.76 10,537 -0.01(-0.04%)
Nov 21, 2016 23.70 23.77 23.68 23.77 5,724 +0.09(+0.37%)
Nov 18, 2016 23.71 23.72 23.60 23.68 26,480 -0.05(-0.20%)
Nov 17, 2016 23.80 23.83 23.69 23.73 24,900 +0.01(+0.03%)
Nov 16, 2016 23.73 23.76 23.71 23.72 10,762 -0.13(-0.55%)
Nov 15, 2016 23.77 23.86 23.74 23.85 14,999 +0.13(+0.55%)
Nov 14, 2016 23.72 23.74 23.61 23.72 19,246 -0.11(-0.44%)
Nov 11, 2016 23.95 23.95 23.78 23.83 50,817 -0.24(-1.01%)
Nov 10, 2016 24.11 24.14 24.03 24.07 10,307 -0.09(-0.37%)
Nov 09, 2016 24.14 24.25 24.11 24.16 18,934 -0.10(-0.41%)
Nov 08, 2016 24.25 24.32 24.25 24.26 18,138 +0.01(+0.04%)
Nov 07, 2016 24.31 24.32 24.24 24.25 21,121 +0.01(+0.05%)
Nov 04, 2016 24.26 24.31 24.21 24.24 13,979 +0.01(+0.04%)
Nov 03, 2016 24.29 24.29 24.22 24.23 8,852 +0.07(+0.29%)
Nov 02, 2016 24.29 24.29 24.16 24.16 51,052 -0.01(-0.05%)
Nov 01, 2016 24.27 24.27 24.17 24.17 47,948 -0.11(-0.44%)
Oct 31, 2016 24.33 24.33 24.26 24.28 12,558 -0.07(-0.30%)
Oct 28, 2016 24.31 24.37 24.27 24.35 12,901 +0.04(+0.17%)
Oct 27, 2016 24.42 24.42 24.28 24.31 25,423 -0.03(-0.13%)
Oct 26, 2016 24.34 24.44 24.34 24.34 18,930 -0.02(-0.08%)
Oct 25, 2016 24.41 24.43 24.35 24.36 15,466 -0.01(-0.04%)
Oct 24, 2016 24.38 24.38 24.32 24.37 15,595 -0.01(-0.04%)
Oct 21, 2016 24.37 24.38 24.28 24.38 22,809 +0.05(+0.21%)
Oct 20, 2016 24.37 24.38 24.31 24.33 41,204 -0.04(-0.16%)
Oct 19, 2016 24.38 24.38 24.29 24.37 30,063 +0.07(+0.29%)
Oct 18, 2016 24.29 24.33 24.26 24.30 8,412 +0.06(+0.25%)
Oct 17, 2016 24.35 24.45 24.21 24.24 207,324 -0.20(-0.82%)
Oct 14, 2016 24.48 24.49 24.41 24.44 11,628 -0.04(-0.16%)
Oct 13, 2016 24.45 24.50 24.39 24.48 24,586 +0.01(+0.04%)
Oct 12, 2016 24.45 24.49 24.38 24.47 42,553 +0.00(+0.00%)
Oct 11, 2016 24.49 24.54 24.42 24.47 51,675 -0.05(-0.21%)
Oct 10, 2016 24.60 24.63 24.52 24.52 15,480 -0.03(-0.12%)
Oct 07, 2016 24.60 24.67 24.46 24.55 22,063 -0.07(-0.28%)
Oct 06, 2016 24.64 24.64 24.56 24.62 8,493 -0.05(-0.20%)
Oct 05, 2016 24.74 24.79 24.57 24.67 44,391 +0.02(+0.08%)
Oct 04, 2016 24.62 24.65 24.54 24.65 16,274 +0.01(+0.04%)
Oct 03, 2016 24.63 24.64 24.55 24.64 73,783 -0.09(-0.36%)
Sep 30, 2016 24.70 24.73 24.65 24.73 8,006 +0.10(+0.41%)
Sep 29, 2016 24.69 24.70 24.61 24.63 17,607 -0.05(-0.20%)
Sep 28, 2016 24.56 24.69 24.55 24.68 22,461 +0.09(+0.37%)
Sep 27, 2016 24.56 24.61 24.55 24.59 16,336 -0.01(-0.04%)
Sep 26, 2016 24.63 24.63 24.54 24.60 14,176 -0.04(-0.16%)
Sep 23, 2016 24.58 24.66 24.58 24.64 17,506 -0.02(-0.07%)
Sep 22, 2016 24.67 24.70 24.54 24.66 14,739 +0.20(+0.80%)
Sep 21, 2016 24.45 24.49 24.38 24.46 9,225 +0.06(+0.25%)
Sep 20, 2016 24.45 24.45 24.38 24.40 10,888 -0.03(-0.12%)
Sep 19, 2016 24.42 24.44 24.35 24.43 10,507 +0.05(+0.20%)
Sep 16, 2016 24.40 24.41 24.34 24.38 10,836 -0.14(-0.57%)
Sep 15, 2016 24.50 24.53 24.44 24.52 19,349 +0.02(+0.08%)
Sep 14, 2016 24.47 24.53 24.39 24.50 27,903 +0.06(+0.25%)
Sep 13, 2016 24.50 24.50 24.41 24.44 10,013 -0.16(-0.65%)
Sep 12, 2016 24.52 24.62 24.42 24.60 27,118 -0.02(-0.08%)
Sep 09, 2016 24.68 24.86 24.56 24.62 57,241 -0.12(-0.49%)
Sep 08, 2016 24.70 24.77 24.69 24.74 8,498 +0.08(+0.32%)
Sep 07, 2016 24.76 24.76 24.60 24.66 17,804 -0.05(-0.20%)
Sep 06, 2016 24.58 24.71 24.57 24.71 7,536 +0.15(+0.61%)
Sep 02, 2016 24.60 24.56 24.56 24.56 6,600 +0.06(+0.24%)
Sep 01, 2016 24.52 24.56 24.46 24.50 18,369 -0.10(-0.41%)
Aug 31, 2016 24.54 24.62 24.54 24.60 16,192 +0.06(+0.24%)
Aug 30, 2016 24.56 24.61 24.53 24.54 14,987 -0.10(-0.40%)
Aug 29, 2016 24.60 24.64 24.56 24.64 7,338 +0.04(+0.16%)
Aug 26, 2016 24.71 24.75 24.54 24.60 26,642 -0.08(-0.32%)
Aug 25, 2016 24.68 24.71 24.61 24.68 22,884 +0.02(+0.08%)
Aug 24, 2016 24.65 24.66 24.58 24.66 17,633 -0.04(-0.16%)
Aug 23, 2016 24.71 24.71 24.62 24.70 11,772 +0.11(+0.45%)
Aug 22, 2016 24.59 24.67 24.57 24.59 38,431 -0.06(-0.24%)
Aug 19, 2016 24.63 24.67 24.57 24.65 21,419 +0.02(+0.08%)
Aug 18, 2016 24.62 24.68 24.57 24.63 14,908 +0.03(+0.11%)
Aug 17, 2016 24.52 24.60 24.48 24.60 33,041 +0.09(+0.38%)
Aug 16, 2016 24.53 24.55 24.47 24.51 20,184 +0.07(+0.28%)
Aug 15, 2016 24.48 24.50 24.40 24.44 15,429 -0.02(-0.08%)
Aug 12, 2016 24.47 24.47 24.39 24.46 19,887 +0.06(+0.26%)
Aug 11, 2016 24.43 24.45 24.36 24.40 17,357 +0.03(+0.12%)
Aug 10, 2016 24.42 24.44 24.35 24.37 14,051 -0.01(-0.05%)
Aug 09, 2016 24.33 24.38 24.31 24.38 20,549 +0.09(+0.37%)
Aug 08, 2016 24.22 24.29 24.20 24.29 11,697 +0.07(+0.29%)
Aug 05, 2016 24.22 24.25 24.15 24.22 14,503 -0.02(-0.08%)
Aug 04, 2016 24.23 24.24 24.20 24.24 7,802 +0.02(+0.08%)
Aug 03, 2016 24.18 24.23 24.11 24.22 17,267 +0.08(+0.33%)
Aug 02, 2016 24.22 24.25 24.13 24.14 29,277 -0.05(-0.22%)
Aug 01, 2016 24.22 24.24 24.14 24.19 30,750 -0.15(-0.60%)
Jul 29, 2016 24.32 24.36 24.27 24.34 24,833 +0.15(+0.62%)
Jul 28, 2016 24.19 24.26 24.13 24.19 22,837 +0.09(+0.37%)
Jul 27, 2016 24.08 24.23 24.04 24.10 15,125 -0.06(-0.25%)
Jul 26, 2016 24.13 24.18 24.05 24.16 14,163 +0.11(+0.46%)
Jul 25, 2016 24.21 24.22 24.05 24.05 80,836 -0.15(-0.63%)
Jul 22, 2016 24.15 24.22 24.15 24.20 15,612 -0.01(-0.03%)
Jul 21, 2016 24.19 24.21 24.15 24.21 19,188 +0.02(+0.08%)
Jul 20, 2016 24.18 24.21 24.10 24.19 13,738 +0.05(+0.21%)
Jul 19, 2016 24.07 24.16 24.07 24.14 15,890 -0.08(-0.33%)
Jul 18, 2016 24.19 24.27 24.09 24.22 13,150 +0.01(+0.04%)
Jul 15, 2016 24.15 24.22 24.15 24.21 70,517 +0.04(+0.16%)
Jul 14, 2016 24.26 24.26 24.16 24.17 11,104 +0.02(+0.09%)
Jul 13, 2016 24.12 24.19 24.10 24.15 79,385 +0.04(+0.15%)
Jul 12, 2016 24.00 24.17 24.00 24.11 126,014 +0.15(+0.64%)
Jul 11, 2016 23.91 23.98 23.89 23.96 36,400 +0.07(+0.29%)
Jul 08, 2016 23.83 23.92 23.72 23.89 126,577 +0.17(+0.72%)
Jul 07, 2016 23.80 23.85 23.69 23.72 45,634 -0.11(-0.46%)
Jul 06, 2016 23.73 23.86 23.64 23.83 34,411 +0.04(+0.17%)
Jul 05, 2016 23.80 23.87 23.69 23.79 73,211 -0.11(-0.46%)
Jul 01, 2016 23.90 23.90 23.90 23.90 53,300 +0.01(+0.04%)
Jun 30, 2016 23.77 23.90 23.77 23.89 16,160 +0.06(+0.25%)
Jun 29, 2016 23.82 23.85 23.77 23.83 13,390 +0.25(+1.06%)
Jun 28, 2016 23.62 23.64 23.50 23.58 34,042 +0.17(+0.73%)
Jun 27, 2016 23.56 23.56 23.40 23.41 38,844 -0.21(-0.88%)
Jun 24, 2016 23.51 23.75 23.47 23.62 28,785 -0.72(-2.97%)
Jun 23, 2016 24.32 24.34 24.25 24.34 19,728 +0.22(+0.91%)
Jun 22, 2016 24.15 24.17 24.04 24.12 12,355 -0.01(-0.04%)
Jun 21, 2016 24.12 24.13 23.99 24.13 41,049 +0.03(+0.12%)
Jun 20, 2016 24.09 24.17 24.07 24.10 38,962 +0.22(+0.92%)
Jun 17, 2016 23.93 23.96 23.83 23.88 14,771 +0.05(+0.21%)
Jun 16, 2016 23.77 23.87 23.67 23.83 17,389 -0.04(-0.17%)
Jun 15, 2016 23.83 23.94 23.82 23.87 30,907 +0.06(+0.25%)
Jun 14, 2016 23.85 23.85 23.79 23.81 25,920 -0.18(-0.75%)
Jun 13, 2016 23.97 24.03 23.94 23.99 11,003 -0.07(-0.29%)
Jun 10, 2016 24.09 24.12 24.01 24.06 21,438 -0.09(-0.37%)
Jun 09, 2016 24.18 24.20 24.11 24.15 15,835 -0.06(-0.25%)
Jun 08, 2016 24.15 24.22 24.14 24.21 15,215 +0.06(+0.25%)
Jun 07, 2016 24.12 24.17 24.09 24.15 14,551 +0.07(+0.29%)
Jun 06, 2016 23.98 24.09 23.96 24.08 25,674 +0.16(+0.67%)
Jun 03, 2016 23.90 23.92 23.86 23.92 40,950 +0.13(+0.55%)
Jun 02, 2016 23.75 23.81 23.66 23.79 27,599 +0.11(+0.46%)
Jun 01, 2016 23.73 23.80 23.62 23.68 105,033 -0.06(-0.25%)
May 31, 2016 23.79 23.81 23.74 23.74 5,020 +0.00(+0.00%)
May 27, 2016 23.77 23.74 23.74 23.74 31,100 -0.09(-0.37%)
May 26, 2016 23.86 23.93 23.80 23.83 15,093 -0.05(-0.21%)
May 25, 2016 23.85 23.88 23.77 23.88 10,562 +0.09(+0.38%)
May 24, 2016 23.82 23.87 23.72 23.79 14,033 +0.00(+0.00%)
May 23, 2016 23.83 23.83 23.73 23.79 17,945 +0.03(+0.13%)
May 20, 2016 23.75 23.81 23.73 23.76 12,701 +0.03(+0.12%)
May 19, 2016 23.74 23.79 23.66 23.73 15,895 -0.09(-0.37%)
May 18, 2016 23.85 23.91 23.71 23.82 15,031 -0.06(-0.25%)
May 17, 2016 23.88 23.90 23.77 23.88 21,244 +0.09(+0.38%)
May 16, 2016 23.84 23.89 23.78 23.79 39,732 +0.08(+0.33%)
May 13, 2016 23.85 23.85 23.70 23.71 10,953 -0.04(-0.17%)
May 12, 2016 23.89 23.90 23.73 23.75 28,250 -0.05(-0.21%)
May 11, 2016 23.84 23.91 23.79 23.80 9,561 -0.03(-0.12%)
May 10, 2016 23.71 23.84 23.71 23.83 6,544 +0.07(+0.29%)
May 09, 2016 23.84 23.87 23.70 23.76 6,551 -0.11(-0.46%)
May 06, 2016 23.79 23.91 23.71 23.87 12,646 +0.06(+0.25%)
May 05, 2016 23.92 23.92 23.74 23.81 9,158 +0.00(+0.00%)
May 04, 2016 23.86 23.95 23.78 23.81 102,682 -0.13(-0.54%)
May 03, 2016 24.01 24.09 23.91 23.94 77,675 -0.08(-0.33%)
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.