Vaneck International High Yield Bond (NY: IHY )

19.62 +0.05 (+0.28%)
Streaming Delayed Price Updated: 1:39 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 18.76 18.78 18.72 18.77 27,159 +0.02(+0.08%)
Mar 30, 2017 18.74 18.78 18.74 18.75 25,875 -0.03(-0.16%)
Mar 29, 2017 18.76 18.79 18.75 18.78 32,341 +0.00(+0.00%)
Mar 28, 2017 18.82 18.82 18.77 18.78 17,786 -0.02(-0.12%)
Mar 27, 2017 18.79 18.82 18.76 18.80 13,958 +0.04(+0.20%)
Mar 24, 2017 18.74 18.78 18.71 18.77 26,465 +0.07(+0.37%)
Mar 23, 2017 18.73 18.74 18.69 18.70 30,934 -0.03(-0.15%)
Mar 22, 2017 18.72 18.74 18.68 18.73 35,607 +0.05(+0.27%)
Mar 21, 2017 18.72 18.74 18.62 18.67 25,800 +0.11(+0.61%)
Mar 20, 2017 18.69 18.72 18.56 18.56 330,247 -0.14(-0.72%)
Mar 17, 2017 18.74 18.80 18.68 18.70 142,502 -0.03(-0.16%)
Mar 16, 2017 18.73 18.73 18.63 18.73 20,016 +0.08(+0.41%)
Mar 15, 2017 18.58 18.70 18.53 18.65 59,860 +0.08(+0.41%)
Mar 14, 2017 18.59 18.59 18.53 18.58 35,321 -0.05(-0.29%)
Mar 13, 2017 18.63 18.63 18.57 18.63 28,009 -0.02(-0.08%)
Mar 10, 2017 18.61 18.64 18.54 18.64 37,285 +0.11(+0.62%)
Mar 09, 2017 18.58 18.58 18.51 18.53 13,002 -0.06(-0.31%)
Mar 08, 2017 18.64 18.64 18.57 18.59 34,983 -0.09(-0.47%)
Mar 07, 2017 18.71 18.71 18.65 18.67 38,745 -0.04(-0.20%)
Mar 06, 2017 18.71 18.73 18.66 18.71 40,349 -0.04(-0.20%)
Mar 03, 2017 18.66 18.77 18.66 18.75 69,673 +0.12(+0.66%)
Mar 02, 2017 18.65 18.70 18.62 18.63 137,253 -0.10(-0.53%)
Mar 01, 2017 18.70 18.75 18.65 18.73 118,730 -0.02(-0.10%)
Feb 28, 2017 18.75 18.75 18.70 18.75 19,420 +0.06(+0.33%)
Feb 27, 2017 18.72 18.75 18.68 18.69 74,035 -0.04(-0.20%)
Feb 24, 2017 18.72 18.73 18.66 18.72 68,606 +0.02(+0.12%)
Feb 23, 2017 18.71 18.72 18.65 18.70 81,267 +0.02(+0.08%)
Feb 22, 2017 18.59 18.69 18.59 18.69 118,766 +0.08(+0.41%)
Feb 21, 2017 18.59 18.66 18.57 18.61 166,912 -0.06(-0.33%)
Feb 17, 2017 18.67 18.67 18.67 0 -0.03(-0.16%)
Feb 16, 2017 18.69 18.70 18.64 18.70 108,163 +0.05(+0.29%)
Feb 15, 2017 18.61 18.66 18.59 18.65 19,335 +0.00(+0.00%)
Feb 14, 2017 18.67 18.67 18.58 18.65 30,845 +0.00(+0.00%)
Feb 13, 2017 18.61 18.67 18.61 18.65 23,029 +0.04(+0.20%)
Feb 10, 2017 18.63 18.67 18.60 18.61 89,036 -0.02(-0.12%)
Feb 09, 2017 18.67 18.67 18.60 18.63 28,735 +0.00(+0.00%)
Feb 08, 2017 18.63 18.66 18.59 18.63 68,372 +0.00(+0.02%)
Feb 07, 2017 18.63 18.64 18.57 18.63 90,667 -0.03(-0.18%)
Feb 06, 2017 18.61 18.68 18.59 18.66 64,950 -0.02(-0.08%)
Feb 03, 2017 18.65 18.69 18.63 18.68 22,129 +0.05(+0.29%)
Feb 02, 2017 18.63 18.69 18.60 18.63 34,506 +0.02(+0.12%)
Feb 01, 2017 18.62 18.64 18.58 18.60 286,902 -0.01(-0.05%)
Jan 31, 2017 18.59 18.64 18.57 18.61 16,301 +0.03(+0.16%)
Jan 30, 2017 18.55 18.58 18.53 18.58 50,312 -0.04(-0.20%)
Jan 27, 2017 18.57 18.66 18.53 18.62 301,383 +0.03(+0.16%)
Jan 26, 2017 18.53 18.60 18.48 18.59 156,281 +0.05(+0.25%)
Jan 25, 2017 18.54 18.56 18.48 18.54 47,137 -0.01(-0.04%)
Jan 24, 2017 18.52 18.55 18.48 18.55 153,923 +0.02(+0.12%)
Jan 23, 2017 18.50 18.54 18.45 18.53 26,596 +0.09(+0.49%)
Jan 20, 2017 18.40 18.45 18.40 18.44 25,315 +0.05(+0.25%)
Jan 19, 2017 18.41 18.41 18.36 18.39 16,822 -0.03(-0.16%)
Jan 18, 2017 18.46 18.47 18.39 18.42 98,363 -0.03(-0.16%)
Jan 17, 2017 18.47 18.48 18.41 18.45 77,943 +0.06(+0.33%)
Jan 13, 2017 18.39 18.39 18.39 0 +0.06(+0.33%)
Jan 12, 2017 18.36 18.42 18.33 18.33 26,196 -0.01(-0.04%)
Jan 11, 2017 18.27 18.34 18.24 18.34 26,692 +0.05(+0.25%)
Jan 10, 2017 18.29 18.34 18.29 18.29 16,889 -0.03(-0.17%)
Jan 09, 2017 18.31 18.35 18.26 18.32 1,421,746 +0.04(+0.23%)
Jan 06, 2017 18.25 18.32 18.25 18.28 15,118 -0.00(-0.02%)
Jan 05, 2017 18.27 18.36 18.27 18.29 87,811 +0.08(+0.43%)
Jan 04, 2017 18.16 18.23 18.16 18.21 23,317 +0.09(+0.51%)
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.