Vaneck International High Yield Bond (NY: IHY )

19.41 -0.01 (-0.05%)
Streaming Delayed Price Updated: 11:38 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 20.63 20.71 20.63 20.68 6,456 +0.06(+0.29%)
Apr 29, 2019 20.61 20.65 20.59 20.62 25,522 +0.00(+0.00%)
Apr 26, 2019 20.59 20.64 20.59 20.62 50,528 +0.00(+0.00%)
Apr 25, 2019 20.58 20.62 20.56 20.62 26,171 -0.01(-0.06%)
Apr 24, 2019 20.64 20.69 20.62 20.63 7,563 -0.06(-0.28%)
Apr 23, 2019 20.65 20.71 20.65 20.69 35,731 +0.00(+0.00%)
Apr 22, 2019 20.65 20.69 20.65 20.69 5,948 +0.00(+0.00%)
Apr 18, 2019 20.70 20.70 20.65 20.69 15,918 -0.01(-0.04%)
Apr 17, 2019 20.69 20.70 20.67 20.70 19,623 +0.00(+0.00%)
Apr 16, 2019 20.67 20.71 20.66 20.70 15,186 -0.01(-0.04%)
Apr 15, 2019 20.72 20.72 20.67 20.71 10,526 +0.03(+0.14%)
Apr 12, 2019 20.69 20.70 20.64 20.68 32,431 +0.03(+0.14%)
Apr 11, 2019 20.64 20.65 20.61 20.65 10,127 -0.02(-0.08%)
Apr 10, 2019 20.61 20.67 20.60 20.67 6,587 +0.05(+0.22%)
Apr 09, 2019 20.61 20.63 20.61 20.62 18,527 -0.01(-0.06%)
Apr 08, 2019 20.56 20.63 20.56 20.63 15,058 +0.03(+0.12%)
Apr 05, 2019 20.56 20.61 20.55 20.61 7,365 +0.04(+0.17%)
Apr 04, 2019 20.56 20.57 20.55 20.57 7,157 -0.01(-0.05%)
Apr 03, 2019 20.54 20.58 20.54 20.58 8,166 +0.07(+0.35%)
Apr 02, 2019 20.49 20.53 20.49 20.51 4,318 -0.04(-0.18%)
Apr 01, 2019 20.51 20.55 20.50 20.55 33,427 +0.11(+0.53%)
Mar 29, 2019 20.51 20.51 20.42 20.44 4,174 +0.05(+0.25%)
Mar 28, 2019 20.42 20.46 20.36 20.39 61,355 -0.03(-0.16%)
Mar 27, 2019 20.45 20.49 20.40 20.42 21,279 -0.08(-0.40%)
Mar 26, 2019 20.48 20.51 20.48 20.50 7,049 +0.01(+0.03%)
Mar 25, 2019 20.50 20.50 20.43 20.50 9,374 -0.01(-0.04%)
Mar 22, 2019 20.52 20.54 20.49 20.51 11,212 -0.09(-0.45%)
Mar 21, 2019 20.55 20.60 20.55 20.60 19,988 -0.01(-0.04%)
Mar 20, 2019 20.53 20.63 20.51 20.61 18,374 +0.06(+0.29%)
Mar 19, 2019 20.55 20.56 20.51 20.55 6,131 +0.00(+0.00%)
Mar 18, 2019 20.46 20.55 20.46 20.55 103,015 +0.08(+0.41%)
Mar 15, 2019 20.44 20.48 20.44 20.46 38,408 +0.04(+0.21%)
Mar 14, 2019 20.41 20.43 20.38 20.42 29,246 +0.00(+0.00%)
Mar 13, 2019 20.33 20.42 20.33 20.42 26,050 +0.07(+0.33%)
Mar 12, 2019 20.35 20.36 20.29 20.36 7,779 +0.08(+0.37%)
Mar 11, 2019 20.20 20.28 20.20 20.28 44,192 +0.12(+0.58%)
Mar 08, 2019 20.21 20.23 20.15 20.16 36,858 +0.00(+0.00%)
Mar 07, 2019 20.31 20.31 20.16 20.16 72,790 -0.16(-0.78%)
Mar 06, 2019 20.30 20.33 20.30 20.32 18,786 -0.05(-0.25%)
Mar 05, 2019 20.36 20.37 20.31 20.37 30,226 +0.00(+0.00%)
Mar 04, 2019 20.32 20.39 20.30 20.37 211,708 +0.02(+0.08%)
Mar 01, 2019 20.40 20.40 20.32 20.36 18,011 +0.00(+0.01%)
Feb 28, 2019 20.39 20.39 20.30 20.35 14,597 +0.04(+0.21%)
Feb 27, 2019 20.35 20.35 20.31 20.31 23,424 -0.02(-0.08%)
Feb 26, 2019 20.29 20.34 20.25 20.33 12,974 +0.10(+0.50%)
Feb 25, 2019 20.25 20.26 20.23 20.23 15,300 +0.02(+0.08%)
Feb 22, 2019 20.17 20.21 20.16 20.21 9,934 +0.00(+0.00%)
Feb 21, 2019 20.17 20.21 20.15 20.21 19,986 -0.01(-0.04%)
Feb 20, 2019 20.17 20.24 20.15 20.22 215,216 +0.02(+0.08%)
Feb 19, 2019 20.10 20.20 20.10 20.20 23,403 +0.08(+0.37%)
Feb 15, 2019 20.05 20.13 20.04 20.13 28,844 +0.06(+0.29%)
Feb 14, 2019 20.04 20.07 20.01 20.07 731,354 +0.00(+0.00%)
Feb 13, 2019 20.08 20.09 20.04 20.07 83,538 -0.02(-0.08%)
Feb 12, 2019 20.07 20.09 20.04 20.09 8,859 +0.06(+0.29%)
Feb 11, 2019 20.02 20.04 19.98 20.03 98,475 -0.01(-0.04%)
Feb 08, 2019 20.05 20.06 19.92 20.04 72,770 +0.00(+0.00%)
Feb 07, 2019 20.09 20.09 20.01 20.04 73,684 -0.08(-0.37%)
Feb 06, 2019 20.13 20.14 20.07 20.11 38,636 +0.00(+0.00%)
Feb 05, 2019 20.13 20.14 20.09 20.11 20,670 +0.01(+0.04%)
Feb 04, 2019 20.10 20.14 20.08 20.10 105,046 +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.