Vaneck International High Yield Bond (NY: IHY )

20.00 -0.02 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 20.80 21.37 20.80 21.25 13,081 +0.48(+2.31%)
Mar 30, 2020 20.71 21.21 20.63 20.77 155,253 -0.06(-0.29%)
Mar 27, 2020 20.90 20.99 20.56 20.83 16,700 +0.22(+1.07%)
Mar 26, 2020 20.29 21.00 20.29 20.61 19,736 +0.39(+1.93%)
Mar 25, 2020 20.08 20.43 19.75 20.22 37,649 +0.58(+2.98%)
Mar 24, 2020 19.50 19.80 19.37 19.64 26,789 +0.56(+2.91%)
Mar 23, 2020 19.36 19.89 18.99 19.08 149,384 -0.41(-2.10%)
Mar 20, 2020 19.36 20.24 19.36 19.49 16,000 -0.06(-0.31%)
Mar 19, 2020 19.64 20.01 19.49 19.55 19,899 -0.51(-2.54%)
Mar 18, 2020 20.41 20.74 20.00 20.06 62,448 -1.13(-5.33%)
Mar 17, 2020 21.63 21.63 20.90 21.19 32,632 -0.57(-2.62%)
Mar 16, 2020 21.50 22.36 21.50 21.76 67,056 -0.62(-2.77%)
Mar 13, 2020 22.55 23.09 22.27 22.38 33,600 -0.26(-1.15%)
Mar 12, 2020 22.75 22.75 21.93 22.64 140,445 -0.62(-2.67%)
Mar 11, 2020 23.79 23.82 23.14 23.26 85,712 -0.76(-3.16%)
Mar 10, 2020 24.06 24.06 23.82 24.02 45,612 +0.15(+0.63%)
Mar 09, 2020 23.91 23.99 23.87 23.87 26,924 -0.79(-3.20%)
Mar 06, 2020 24.69 24.70 24.61 24.66 11,600 -0.15(-0.60%)
Mar 05, 2020 24.81 24.85 24.74 24.81 12,559 -0.06(-0.24%)
Mar 04, 2020 24.91 24.91 24.82 24.87 11,956 +0.19(+0.77%)
Mar 03, 2020 24.71 24.93 24.66 24.68 99,622 +0.05(+0.20%)
Mar 02, 2020 24.58 24.64 24.52 24.63 21,945 +0.02(+0.08%)
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%)
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.