Skip to main content

Vaneck International High Yield Bond (NY: IHY )

20.28 +0.02 (+0.10%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 19.46 19.55 19.40 19.45 17,980 +0.04(+0.22%)
May 28, 2020 19.39 19.48 19.36 19.41 88,180 +0.09(+0.48%)
May 27, 2020 19.37 19.40 19.27 19.32 28,950 +0.15(+0.79%)
May 26, 2020 19.17 19.27 19.15 19.16 24,434 +0.10(+0.53%)
May 22, 2020 19.16 19.16 19.06 19.06 12,383 -0.03(-0.13%)
May 21, 2020 19.12 19.25 19.09 19.09 30,323 +0.01(+0.04%)
May 20, 2020 19.11 19.19 19.08 19.08 103,415 +0.27(+1.43%)
May 19, 2020 18.85 18.95 18.81 18.81 72,219 -0.11(-0.58%)
May 18, 2020 18.53 18.92 18.53 18.92 107,965 +0.56(+3.07%)
May 15, 2020 18.48 18.48 18.35 18.36 4,882 -0.08(-0.46%)
May 14, 2020 18.32 18.45 18.32 18.44 60,247 +0.04(+0.23%)
May 13, 2020 18.54 18.55 18.38 18.40 8,525 -0.06(-0.32%)
May 12, 2020 18.47 18.57 18.43 18.46 13,709 +0.07(+0.37%)
May 11, 2020 18.48 18.48 18.38 18.39 13,388 +0.03(+0.18%)
May 08, 2020 18.32 18.45 18.32 18.36 31,911 +0.08(+0.46%)
May 07, 2020 18.27 18.36 18.27 18.27 15,857 +0.15(+0.83%)
May 06, 2020 18.22 18.27 18.11 18.12 34,194 -0.11(-0.60%)
May 05, 2020 18.28 18.35 18.21 18.23 46,904 -0.01(-0.05%)
May 04, 2020 18.21 18.26 18.19 18.24 22,694 +0.08(+0.42%)
May 01, 2020 18.24 18.30 18.15 18.17 240,529 -0.13(-0.69%)
Apr 30, 2020 18.25 18.46 18.21 18.29 139,695 -0.18(-1.00%)
Apr 29, 2020 18.27 18.48 18.24 18.48 67,641 +0.29(+1.62%)
Apr 28, 2020 18.17 18.27 18.15 18.18 4,947 +0.02(+0.09%)
Apr 27, 2020 18.46 18.46 18.12 18.17 16,441 -0.10(-0.55%)
Apr 24, 2020 18.17 18.31 18.17 18.27 3,334 +0.11(+0.61%)
Apr 23, 2020 18.32 18.32 17.88 18.16 78,634 -0.12(-0.66%)
Apr 22, 2020 18.32 18.32 18.08 18.28 11,194 +0.05(+0.29%)
Apr 21, 2020 18.29 18.30 18.16 18.22 72,986 -0.19(-1.04%)
Apr 20, 2020 18.49 18.51 18.32 18.41 47,570 -0.03(-0.18%)
Apr 17, 2020 18.50 18.50 18.26 18.45 43,805 +0.08(+0.46%)
Apr 16, 2020 18.26 18.36 18.19 18.36 16,674 +0.11(+0.59%)
Apr 15, 2020 18.26 18.35 18.18 18.26 20,440 -0.18(-0.95%)
Apr 14, 2020 18.41 18.46 18.26 18.43 27,258 +0.23(+1.29%)
Apr 13, 2020 17.99 18.26 17.96 18.20 62,056 -0.02(-0.09%)
Apr 09, 2020 17.90 18.26 17.90 18.21 28,964 +0.68(+3.86%)
Apr 08, 2020 17.59 17.70 17.53 17.54 24,431 +0.03(+0.19%)
Apr 07, 2020 17.65 17.67 17.43 17.50 19,597 +0.20(+1.16%)
Apr 06, 2020 17.25 17.50 17.25 17.30 9,900 +0.13(+0.73%)
Apr 03, 2020 17.27 17.41 17.04 17.18 57,928 -0.23(-1.34%)
Apr 02, 2020 17.08 17.58 17.08 17.41 31,518 +0.12(+0.68%)
Apr 01, 2020 17.63 17.63 17.18 17.30 126,079 -0.37(-2.12%)
Mar 31, 2020 17.29 17.77 17.29 17.67 15,732 +0.40(+2.31%)
Mar 30, 2020 17.22 17.63 17.15 17.27 186,717 -0.05(-0.29%)
Mar 27, 2020 17.38 17.45 17.10 17.32 20,084 +0.18(+1.07%)
Mar 26, 2020 16.87 17.47 16.87 17.14 23,735 +0.32(+1.93%)
Mar 25, 2020 16.69 16.99 16.42 16.81 45,279 +0.49(+2.98%)
Mar 24, 2020 16.21 16.46 16.11 16.33 32,218 +0.46(+2.91%)
Mar 23, 2020 16.10 16.54 15.79 15.86 179,659 -0.34(-2.10%)
Mar 20, 2020 16.10 16.83 16.10 16.21 19,242 -0.05(-0.31%)
Mar 19, 2020 16.33 16.64 16.21 16.26 23,931 -0.42(-2.54%)
Mar 18, 2020 16.97 17.24 16.63 16.68 75,104 -0.94(-5.33%)
Mar 17, 2020 17.98 17.98 17.38 17.62 39,245 -0.47(-2.62%)
Mar 16, 2020 17.88 18.59 17.88 18.09 80,646 -0.52(-2.77%)
Mar 13, 2020 18.75 19.20 18.51 18.61 40,409 -0.22(-1.15%)
Mar 12, 2020 18.92 18.92 18.23 18.82 168,908 -0.52(-2.67%)
Mar 11, 2020 19.78 19.80 19.24 19.34 103,083 -0.63(-3.16%)
Mar 10, 2020 20.01 20.01 19.81 19.97 54,856 +0.12(+0.63%)
Mar 09, 2020 19.88 19.95 19.85 19.85 32,380 -0.66(-3.20%)
Mar 06, 2020 20.53 20.54 20.46 20.50 13,950 -0.12(-0.60%)
Mar 05, 2020 20.63 20.66 20.57 20.63 15,104 -0.05(-0.24%)
Mar 04, 2020 20.71 20.71 20.64 20.68 14,379 +0.16(+0.77%)
Mar 03, 2020 20.55 20.73 20.50 20.52 119,812 +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.