Vaneck International High Yield Bond (NY: IHY )

18.25 -0.30 (-1.62%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 24.46 24.46 24.36 24.38 3,500 +0.06(+0.25%)
Mar 28, 2019 24.36 24.41 24.29 24.32 51,437 -0.04(-0.16%)
Mar 27, 2019 24.39 24.44 24.33 24.36 17,840 -0.10(-0.40%)
Mar 26, 2019 24.43 24.47 24.43 24.46 5,910 +0.01(+0.03%)
Mar 25, 2019 24.45 24.45 24.37 24.45 7,859 -0.01(-0.04%)
Mar 22, 2019 24.48 24.50 24.44 24.46 9,400 -0.11(-0.45%)
Mar 21, 2019 24.51 24.57 24.51 24.57 16,757 -0.01(-0.04%)
Mar 20, 2019 24.49 24.61 24.47 24.58 15,404 +0.07(+0.29%)
Mar 19, 2019 24.51 24.53 24.47 24.51 5,140 +0.00(+0.00%)
Mar 18, 2019 24.41 24.51 24.40 24.51 86,363 +0.10(+0.41%)
Mar 15, 2019 24.38 24.43 24.38 24.41 32,200 +0.05(+0.21%)
Mar 14, 2019 24.34 24.37 24.31 24.36 24,519 +0.00(+0.00%)
Mar 13, 2019 24.25 24.36 24.25 24.36 21,839 +0.08(+0.33%)
Mar 12, 2019 24.27 24.29 24.20 24.28 6,522 +0.09(+0.37%)
Mar 11, 2019 24.10 24.19 24.10 24.19 37,049 +0.14(+0.58%)
Mar 08, 2019 24.11 24.13 24.03 24.05 30,900 +0.00(+0.00%)
Mar 07, 2019 24.23 24.23 24.05 24.05 61,024 -0.19(-0.78%)
Mar 06, 2019 24.22 24.25 24.21 24.24 15,750 -0.06(-0.25%)
Mar 05, 2019 24.28 24.30 24.23 24.30 25,340 +0.00(+0.00%)
Mar 04, 2019 24.24 24.32 24.21 24.30 177,485 +0.02(+0.08%)
Mar 01, 2019 24.33 24.33 24.24 24.28 15,100 -0.08(-0.33%)
Feb 28, 2019 24.41 24.41 24.30 24.36 12,196 +0.05(+0.21%)
Feb 27, 2019 24.36 24.36 24.31 24.31 19,571 -0.02(-0.08%)
Feb 26, 2019 24.28 24.34 24.24 24.33 10,840 +0.12(+0.50%)
Feb 25, 2019 24.24 24.25 24.21 24.21 12,784 +0.02(+0.08%)
Feb 22, 2019 24.14 24.19 24.13 24.19 8,300 +0.00(+0.00%)
Feb 21, 2019 24.14 24.19 24.12 24.19 16,699 -0.01(-0.04%)
Feb 20, 2019 24.14 24.22 24.12 24.20 179,815 +0.02(+0.08%)
Feb 19, 2019 24.06 24.18 24.06 24.18 19,554 +0.09(+0.37%)
Feb 15, 2019 24.00 24.09 23.98 24.09 24,100 +0.07(+0.29%)
Feb 14, 2019 23.98 24.02 23.95 24.02 611,052 +0.00(+0.00%)
Feb 13, 2019 24.03 24.04 23.98 24.02 69,797 -0.02(-0.08%)
Feb 12, 2019 24.02 24.05 23.99 24.04 7,402 +0.07(+0.29%)
Feb 11, 2019 23.96 23.99 23.91 23.97 82,277 -0.01(-0.04%)
Feb 08, 2019 24.00 24.01 23.84 23.98 60,800 +0.00(+0.00%)
Feb 07, 2019 24.05 24.05 23.95 23.98 61,564 -0.09(-0.37%)
Feb 06, 2019 24.09 24.10 24.02 24.07 32,281 +0.00(+0.00%)
Feb 05, 2019 24.09 24.11 24.05 24.07 17,270 +0.01(+0.04%)
Feb 04, 2019 24.06 24.10 24.03 24.06 87,767 +0.02(+0.08%)
Feb 01, 2019 24.07 24.09 24.03 24.04 14,300 -0.09(-0.37%)
Jan 31, 2019 24.14 24.19 24.12 24.13 24,856 +0.07(+0.29%)
Jan 30, 2019 23.94 24.09 23.94 24.06 14,098 +0.11(+0.46%)
Jan 29, 2019 24.02 24.02 23.94 23.95 29,182 -0.05(-0.19%)
Jan 28, 2019 23.95 24.02 23.94 24.00 80,817 +0.05(+0.23%)
Jan 25, 2019 23.91 23.95 23.91 23.94 29,500 +0.12(+0.50%)
Jan 24, 2019 23.86 23.92 23.81 23.82 25,171 -0.04(-0.17%)
Jan 23, 2019 23.83 23.88 23.82 23.86 17,061 +0.03(+0.13%)
Jan 22, 2019 23.79 23.86 23.79 23.83 26,586 +0.02(+0.08%)
Jan 18, 2019 23.84 23.87 23.80 23.81 14,100 -0.03(-0.13%)
Jan 17, 2019 23.74 23.84 23.73 23.84 56,534 +0.22(+0.93%)
Jan 16, 2019 23.87 23.87 23.52 23.62 352,386 -0.22(-0.92%)
Jan 15, 2019 23.76 23.84 23.74 23.84 21,489 +0.10(+0.42%)
Jan 14, 2019 23.75 23.81 23.73 23.74 27,689 +0.00(+0.00%)
Jan 11, 2019 23.75 23.79 23.74 23.74 24,800 -0.03(-0.12%)
Jan 10, 2019 23.79 23.80 23.73 23.77 7,283 -0.11(-0.46%)
Jan 09, 2019 23.71 23.88 23.71 23.88 46,231 +0.23(+0.97%)
Jan 08, 2019 23.58 23.65 23.58 23.65 27,393 +0.10(+0.42%)
Jan 07, 2019 23.50 23.60 23.49 23.55 18,389 +0.15(+0.64%)
Jan 04, 2019 23.33 23.42 23.33 23.40 29,600 +0.10(+0.43%)
Jan 03, 2019 23.30 23.34 23.27 23.30 25,388 -0.09(-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.