Vaneck International High Yield Bond (NY: IHY )

18.00 +0.04 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 22.13 22.19 22.13 22.16 10,145 +0.00(+0.00%)
Mar 30, 2022 22.13 22.21 22.10 22.16 15,508 +0.08(+0.38%)
Mar 29, 2022 22.06 22.17 22.04 22.08 12,368 +0.28(+1.27%)
Mar 28, 2022 21.73 21.84 21.73 21.80 13,374 +0.02(+0.09%)
Mar 25, 2022 21.85 21.87 21.73 21.78 16,104 -0.05(-0.23%)
Mar 24, 2022 21.82 21.88 21.74 21.83 30,578 +0.05(+0.25%)
Mar 23, 2022 21.78 21.86 21.75 21.78 9,808 -0.04(-0.18%)
Mar 22, 2022 21.78 21.84 21.76 21.82 14,956 +0.04(+0.16%)
Mar 21, 2022 21.88 21.88 21.77 21.78 18,748 -0.07(-0.32%)
Mar 18, 2022 21.79 21.89 21.78 21.85 13,801 -0.06(-0.27%)
Mar 17, 2022 21.74 21.91 21.74 21.91 10,751 +0.20(+0.91%)
Mar 16, 2022 21.44 21.72 21.44 21.71 15,182 +0.35(+1.62%)
Mar 15, 2022 21.38 21.43 21.34 21.37 11,380 -0.06(-0.28%)
Mar 14, 2022 21.44 21.49 21.39 21.42 4,863 -0.02(-0.09%)
Mar 11, 2022 21.63 21.63 21.41 21.45 6,544 -0.19(-0.88%)
Mar 10, 2022 21.60 21.69 21.59 21.63 2,476 -0.19(-0.87%)
Mar 09, 2022 21.73 21.86 21.69 21.82 11,253 +0.29(+1.34%)
Mar 08, 2022 21.51 21.62 21.39 21.54 285,375 +0.11(+0.53%)
Mar 07, 2022 21.65 21.69 21.35 21.42 5,682 -0.22(-1.04%)
Mar 04, 2022 21.82 21.82 21.61 21.65 11,060 -0.40(-1.80%)
Mar 03, 2022 22.13 22.13 22.00 22.04 3,136 -0.16(-0.72%)
Mar 02, 2022 22.20 22.30 22.07 22.20 9,982 +0.01(+0.05%)
Mar 01, 2022 22.22 22.30 22.10 22.19 13,146 -0.24(-1.06%)
Feb 28, 2022 22.34 22.59 22.34 22.43 7,265 -0.25(-1.08%)
Feb 25, 2022 22.65 22.76 22.60 22.68 15,411 +0.09(+0.38%)
Feb 24, 2022 22.38 22.59 22.24 22.59 8,703 -0.09(-0.40%)
Feb 23, 2022 22.91 22.91 22.68 22.68 11,479 -0.09(-0.38%)
Feb 22, 2022 22.91 22.91 22.75 22.77 57,039 -0.21(-0.93%)
Feb 18, 2022 22.98 0 -0.06(-0.26%)
Feb 17, 2022 23.01 23.05 22.95 23.04 14,442 +0.03(+0.13%)
Feb 16, 2022 23.02 23.02 22.99 23.01 21,071 -0.01(-0.02%)
Feb 15, 2022 23.06 23.06 22.95 23.02 3,509 +0.19(+0.81%)
Feb 14, 2022 22.98 22.98 22.83 22.83 6,163 -0.07(-0.29%)
Feb 11, 2022 23.17 23.17 22.90 22.90 5,233 -0.28(-1.22%)
Feb 10, 2022 23.18 23.31 23.15 23.18 8,844 -0.11(-0.46%)
Feb 09, 2022 23.26 23.34 23.24 23.29 79,135 +0.10(+0.41%)
Feb 08, 2022 23.24 23.24 23.09 23.19 85,969 +0.04(+0.17%)
Feb 07, 2022 23.25 23.25 23.08 23.15 93,305 -0.14(-0.60%)
Feb 04, 2022 23.28 23.33 23.23 23.29 13,046 -0.13(-0.56%)
Feb 03, 2022 23.37 23.47 23.42 10,172 -0.08(-0.34%)
Feb 02, 2022 23.52 23.52 23.43 23.50 7,210 +0.12(+0.51%)
Feb 01, 2022 23.39 23.40 23.32 23.38 7,133 +0.03(+0.13%)
Jan 31, 2022 23.25 23.37 23.35 6,151 +0.04(+0.18%)
Jan 28, 2022 23.28 23.31 23.23 23.31 5,960 -0.04(-0.19%)
Jan 27, 2022 23.50 23.50 23.32 23.35 7,466 -0.10(-0.41%)
Jan 26, 2022 23.65 23.67 23.45 23.45 19,373 -0.13(-0.54%)
Jan 25, 2022 23.57 23.59 23.51 23.58 11,624 -0.03(-0.12%)
Jan 24, 2022 23.57 23.61 23.48 23.61 18,261 -0.07(-0.31%)
Jan 21, 2022 23.64 23.71 23.63 23.68 13,326 +0.05(+0.21%)
Jan 20, 2022 23.62 23.72 23.62 23.63 39,367 -0.01(-0.04%)
Jan 19, 2022 23.59 23.68 23.59 23.64 10,681 +0.21(+0.90%)
Jan 18, 2022 23.56 23.56 23.43 23.43 25,163 -0.28(-1.18%)
Jan 14, 2022 23.71 0 -0.08(-0.34%)
Jan 13, 2022 23.85 23.89 23.77 23.79 50,343 -0.07(-0.29%)
Jan 12, 2022 23.86 23.89 23.83 23.86 12,390 +0.03(+0.13%)
Jan 11, 2022 23.73 23.84 23.73 23.83 58,794 +0.07(+0.28%)
Jan 10, 2022 23.79 23.82 23.70 23.76 65,659 -0.10(-0.41%)
Jan 07, 2022 23.90 23.90 23.83 23.86 9,099 +0.00(+0.00%)
Jan 06, 2022 23.89 23.91 23.83 23.86 12,648 -0.05(-0.21%)
Jan 05, 2022 23.95 24.03 23.91 23.91 9,174 -0.05(-0.23%)
Jan 04, 2022 23.89 24.01 23.89 23.96 9,363 -0.02(-0.08%)
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.