Vaneck International High Yield Bond (NY: IHY )

19.63 +0.06 (+0.33%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 20.42 20.42 20.34 20.35 4,192 +0.05(+0.25%)
Mar 28, 2019 20.34 20.38 20.28 20.30 61,608 -0.03(-0.16%)
Mar 27, 2019 20.36 20.41 20.31 20.34 21,367 -0.08(-0.40%)
Mar 26, 2019 20.40 20.43 20.40 20.42 7,078 +0.01(+0.03%)
Mar 25, 2019 20.41 20.41 20.35 20.41 9,413 -0.01(-0.04%)
Mar 22, 2019 20.44 20.45 20.41 20.42 11,258 -0.09(-0.45%)
Mar 21, 2019 20.46 20.52 20.46 20.51 20,070 -0.01(-0.04%)
Mar 20, 2019 20.45 20.55 20.43 20.52 18,450 +0.06(+0.29%)
Mar 19, 2019 20.46 20.48 20.43 20.46 6,156 +0.00(+0.00%)
Mar 18, 2019 20.38 20.46 20.37 20.46 103,440 +0.08(+0.41%)
Mar 15, 2019 20.35 20.40 20.35 20.38 38,567 +0.04(+0.21%)
Mar 14, 2019 20.32 20.35 20.30 20.34 29,367 +0.00(+0.00%)
Mar 13, 2019 20.25 20.34 20.25 20.34 26,157 +0.07(+0.33%)
Mar 12, 2019 20.26 20.28 20.20 20.27 7,811 +0.08(+0.37%)
Mar 11, 2019 20.12 20.20 20.12 20.20 44,375 +0.12(+0.58%)
Mar 08, 2019 20.13 20.14 20.06 20.08 37,010 +0.00(+0.00%)
Mar 07, 2019 20.23 20.23 20.08 20.08 73,091 -0.16(-0.78%)
Mar 06, 2019 20.22 20.25 20.22 20.24 18,864 -0.05(-0.25%)
Mar 05, 2019 20.27 20.29 20.23 20.29 30,350 +0.00(+0.00%)
Mar 04, 2019 20.24 20.30 20.21 20.29 212,581 +0.02(+0.08%)
Mar 01, 2019 20.31 20.31 20.24 20.27 18,085 +0.00(+0.01%)
Feb 28, 2019 20.31 20.31 20.22 20.27 14,657 +0.04(+0.21%)
Feb 27, 2019 20.27 20.27 20.23 20.23 23,520 -0.02(-0.08%)
Feb 26, 2019 20.20 20.25 20.17 20.24 13,027 +0.10(+0.50%)
Feb 25, 2019 20.17 20.18 20.14 20.14 15,363 +0.02(+0.08%)
Feb 22, 2019 20.09 20.13 20.08 20.13 9,975 +0.00(+0.00%)
Feb 21, 2019 20.09 20.13 20.07 20.13 20,069 -0.01(-0.04%)
Feb 20, 2019 20.09 20.15 20.07 20.14 216,104 +0.02(+0.08%)
Feb 19, 2019 20.02 20.12 20.02 20.12 23,500 +0.07(+0.37%)
Feb 15, 2019 19.97 20.04 19.95 20.04 28,963 +0.06(+0.29%)
Feb 14, 2019 19.95 19.99 19.93 19.99 734,370 +0.00(+0.00%)
Feb 13, 2019 19.99 20.00 19.95 19.99 83,883 -0.02(-0.08%)
Feb 12, 2019 19.99 20.01 19.96 20.00 8,895 +0.06(+0.29%)
Feb 11, 2019 19.94 19.96 19.89 19.94 98,881 -0.01(-0.04%)
Feb 08, 2019 19.97 19.98 19.84 19.95 73,070 +0.00(+0.00%)
Feb 07, 2019 20.01 20.01 19.93 19.95 73,988 -0.07(-0.37%)
Feb 06, 2019 20.04 20.05 19.99 20.03 38,795 +0.00(+0.00%)
Feb 05, 2019 20.04 20.06 20.01 20.03 20,755 +0.01(+0.04%)
Feb 04, 2019 20.02 20.05 19.99 20.02 105,479 +0.02(+0.08%)
Feb 01, 2019 20.03 20.04 19.99 20.00 17,185 +0.01(+0.04%)
Jan 31, 2019 20.00 20.05 19.99 20.00 29,995 +0.06(+0.29%)
Jan 30, 2019 19.84 19.96 19.84 19.94 17,012 +0.09(+0.46%)
Jan 29, 2019 19.90 19.90 19.84 19.85 35,215 -0.04(-0.19%)
Jan 28, 2019 19.85 19.90 19.84 19.88 97,526 +0.05(+0.23%)
Jan 25, 2019 19.81 19.85 19.81 19.84 35,599 +0.10(+0.50%)
Jan 24, 2019 19.77 19.82 19.73 19.74 30,375 -0.03(-0.17%)
Jan 23, 2019 19.75 19.79 19.74 19.77 20,588 +0.02(+0.13%)
Jan 22, 2019 19.71 19.77 19.71 19.75 32,082 +0.02(+0.08%)
Jan 18, 2019 19.76 19.78 19.72 19.73 17,015 -0.02(-0.13%)
Jan 17, 2019 19.67 19.76 19.66 19.76 68,222 +0.18(+0.93%)
Jan 16, 2019 19.78 19.78 19.49 19.57 425,245 -0.18(-0.92%)
Jan 15, 2019 19.69 19.76 19.67 19.76 25,932 +0.08(+0.42%)
Jan 14, 2019 19.68 19.73 19.66 19.67 33,413 +0.00(+0.00%)
Jan 11, 2019 19.68 19.71 19.67 19.67 29,927 -0.02(-0.12%)
Jan 10, 2019 19.71 19.72 19.67 19.70 8,788 -0.09(-0.46%)
Jan 09, 2019 19.65 19.79 19.65 19.79 55,789 +0.19(+0.97%)
Jan 08, 2019 19.54 19.60 19.54 19.60 33,056 +0.08(+0.42%)
Jan 07, 2019 19.47 19.56 19.47 19.52 22,191 +0.12(+0.64%)
Jan 04, 2019 19.33 19.41 19.33 19.39 35,720 +0.08(+0.43%)
Jan 03, 2019 19.31 19.34 19.28 19.31 30,637 -0.07(-0.38%)
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.