Vaneck International High Yield Bond (NY: IHY )

19.30 -0.12 (-0.59%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 20.63 20.73 20.57 20.62 16,956 +0.04(+0.22%)
May 28, 2020 20.56 20.65 20.53 20.58 83,161 +0.10(+0.48%)
May 27, 2020 20.53 20.57 20.44 20.48 27,302 +0.16(+0.79%)
May 26, 2020 20.33 20.44 20.30 20.32 23,043 +0.11(+0.53%)
May 22, 2020 20.31 20.31 20.21 20.21 11,678 -0.03(-0.13%)
May 21, 2020 20.28 20.41 20.24 20.24 28,597 +0.01(+0.04%)
May 20, 2020 20.26 20.35 20.23 20.23 97,529 +0.28(+1.43%)
May 19, 2020 19.99 20.09 19.95 19.95 68,109 -0.12(-0.58%)
May 18, 2020 19.64 20.06 19.64 20.06 101,820 +0.60(+3.06%)
May 15, 2020 19.59 19.59 19.46 19.47 4,604 -0.09(-0.46%)
May 14, 2020 19.42 19.56 19.42 19.56 56,818 +0.04(+0.23%)
May 13, 2020 19.66 19.67 19.48 19.51 8,040 -0.06(-0.32%)
May 12, 2020 19.58 19.69 19.54 19.57 12,928 +0.07(+0.37%)
May 11, 2020 19.59 19.59 19.49 19.50 12,626 +0.04(+0.18%)
May 08, 2020 19.42 19.56 19.42 19.47 30,095 +0.09(+0.46%)
May 07, 2020 19.38 19.47 19.37 19.38 14,954 +0.16(+0.83%)
May 06, 2020 19.31 19.38 19.21 19.22 32,248 -0.12(-0.60%)
May 05, 2020 19.39 19.46 19.31 19.33 44,234 -0.01(-0.05%)
May 04, 2020 19.31 19.36 19.29 19.34 21,402 +0.08(+0.42%)
May 01, 2020 19.34 19.41 19.24 19.26 226,839 -0.13(-0.69%)
Apr 30, 2020 19.35 19.57 19.31 19.40 131,744 -0.20(-1.00%)
Apr 29, 2020 19.37 19.59 19.34 19.59 63,791 +0.31(+1.62%)
Apr 28, 2020 19.26 19.37 19.24 19.28 4,665 +0.02(+0.09%)
Apr 27, 2020 19.57 19.57 19.22 19.26 15,505 -0.11(-0.55%)
Apr 24, 2020 19.27 19.41 19.27 19.37 3,144 +0.12(+0.61%)
Apr 23, 2020 19.43 19.43 18.96 19.25 74,158 -0.13(-0.66%)
Apr 22, 2020 19.43 19.43 19.17 19.38 10,557 +0.06(+0.29%)
Apr 21, 2020 19.39 19.40 19.25 19.32 68,831 -0.20(-1.04%)
Apr 20, 2020 19.61 19.62 19.43 19.53 44,863 -0.04(-0.18%)
Apr 17, 2020 19.61 19.61 19.37 19.56 41,311 +0.09(+0.45%)
Apr 16, 2020 19.36 19.47 19.29 19.47 15,725 +0.12(+0.60%)
Apr 15, 2020 19.36 19.46 19.28 19.36 19,276 -0.19(-0.95%)
Apr 14, 2020 19.53 19.58 19.36 19.54 25,707 +0.25(+1.29%)
Apr 13, 2020 19.07 19.36 19.05 19.30 58,524 -0.02(-0.09%)
Apr 09, 2020 18.98 19.37 18.98 19.31 27,315 +0.72(+3.86%)
Apr 08, 2020 18.65 18.77 18.59 18.60 23,041 +0.04(+0.19%)
Apr 07, 2020 18.72 18.74 18.48 18.56 18,482 +0.21(+1.16%)
Apr 06, 2020 18.29 18.55 18.29 18.35 9,336 +0.13(+0.73%)
Apr 03, 2020 18.31 18.46 18.06 18.21 54,631 -0.25(-1.34%)
Apr 02, 2020 18.11 18.64 18.11 18.46 29,724 +0.12(+0.68%)
Apr 01, 2020 18.69 18.69 18.21 18.34 118,902 -0.40(-2.12%)
Mar 31, 2020 18.34 18.84 18.34 18.74 14,836 +0.42(+2.31%)
Mar 30, 2020 18.26 18.70 18.19 18.31 176,090 -0.05(-0.29%)
Mar 27, 2020 18.43 18.51 18.13 18.37 18,941 +0.19(+1.07%)
Mar 26, 2020 17.89 18.52 17.89 18.17 22,384 +0.34(+1.93%)
Mar 25, 2020 17.70 18.01 17.41 17.83 42,702 +0.52(+2.98%)
Mar 24, 2020 17.19 17.45 17.08 17.31 30,384 +0.49(+2.91%)
Mar 23, 2020 17.07 17.54 16.74 16.82 169,433 -0.36(-2.10%)
Mar 20, 2020 17.07 17.85 17.07 17.18 18,147 -0.05(-0.31%)
Mar 19, 2020 17.32 17.64 17.18 17.24 22,569 -0.45(-2.54%)
Mar 18, 2020 17.99 18.28 17.63 17.69 70,829 -1.00(-5.33%)
Mar 17, 2020 19.07 19.07 18.43 18.68 37,011 -0.50(-2.62%)
Mar 16, 2020 18.96 19.71 18.96 19.19 76,055 -0.55(-2.77%)
Mar 13, 2020 19.88 20.36 19.63 19.73 38,109 -0.23(-1.15%)
Mar 12, 2020 20.06 20.06 19.34 19.96 159,294 -0.55(-2.67%)
Mar 11, 2020 20.97 21.00 20.40 20.51 97,215 -0.67(-3.16%)
Mar 10, 2020 21.21 21.21 21.00 21.18 51,733 +0.13(+0.63%)
Mar 09, 2020 21.08 21.15 21.05 21.05 30,537 -0.70(-3.20%)
Mar 06, 2020 21.77 21.78 21.69 21.74 13,156 -0.13(-0.60%)
Mar 05, 2020 21.87 21.91 21.81 21.87 14,244 -0.05(-0.24%)
Mar 04, 2020 21.96 21.96 21.88 21.93 13,560 +0.17(+0.77%)
Mar 03, 2020 21.79 21.98 21.74 21.76 112,992 +0.04(+0.20%)
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.