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 (%)
Mar 29, 2018 20.32 20.32 20.32 0 +0.06(+0.31%)
Mar 28, 2018 20.33 20.34 20.26 20.26 31,455 -0.06(-0.31%)
Mar 27, 2018 20.33 20.35 20.30 20.32 9,147 -0.04(-0.20%)
Mar 26, 2018 20.31 20.35 20.31 20.36 13,586 +0.11(+0.54%)
Mar 23, 2018 20.28 20.30 20.25 20.25 21,472 +0.01(+0.05%)
Mar 22, 2018 20.26 20.30 20.24 20.24 17,573 -0.07(-0.35%)
Mar 21, 2018 20.29 20.33 20.26 20.31 26,661 +0.06(+0.28%)
Mar 20, 2018 20.29 20.30 20.20 20.26 136,721 -0.06(-0.31%)
Mar 19, 2018 20.30 20.33 20.30 20.32 10,713 +0.02(+0.08%)
Mar 16, 2018 20.34 20.34 20.30 20.30 36,095 +0.01(+0.04%)
Mar 15, 2018 20.35 20.35 20.30 20.30 13,735 -0.04(-0.20%)
Mar 14, 2018 20.39 20.39 20.32 20.34 170,451 -0.06(-0.32%)
Mar 13, 2018 20.38 20.42 20.38 20.40 13,054 +0.01(+0.04%)
Mar 12, 2018 20.36 20.42 20.36 20.39 29,466 +0.03(+0.16%)
Mar 09, 2018 20.32 20.44 20.30 20.36 211,339 +0.06(+0.27%)
Mar 08, 2018 20.37 20.39 20.30 20.30 30,765 -0.06(-0.31%)
Mar 07, 2018 20.35 20.37 29,721 +0.01(+0.04%)
Mar 06, 2018 20.38 20.39 20.34 20.36 98,915 +0.03(+0.16%)
Mar 05, 2018 20.30 20.33 20.26 20.33 35,210 +0.04(+0.20%)
Mar 02, 2018 20.31 20.35 20.27 20.29 225,530 -0.02(-0.12%)
Mar 01, 2018 20.33 20.36 20.23 20.31 461,838 -0.01(-0.03%)
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%)
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.