Vaneck International High Yield Bond (NY: IHY )

19.62 -0.14 (-0.69%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 24.13 24.25 24.12 24.25 3,536 +0.06(+0.24%)
May 27, 2021 24.24 24.24 24.14 24.20 7,526 +0.06(+0.25%)
May 26, 2021 24.22 24.26 24.13 24.13 63,656 -0.06(-0.26%)
May 25, 2021 24.24 24.24 24.16 24.20 21,434 +0.06(+0.23%)
May 24, 2021 24.21 24.29 24.10 24.14 113,210 -0.01(-0.03%)
May 21, 2021 24.17 24.17 24.08 24.15 60,701 +0.07(+0.27%)
May 20, 2021 24.18 24.21 24.06 24.08 13,135 +0.01(+0.05%)
May 19, 2021 24.13 24.16 24.01 24.07 54,540 -0.06(-0.25%)
May 18, 2021 24.17 24.18 24.07 24.13 8,055 +0.09(+0.38%)
May 17, 2021 24.12 24.13 24.00 24.04 12,502 -0.10(-0.42%)
May 14, 2021 24.08 24.15 24.02 24.14 5,288 +0.19(+0.80%)
May 13, 2021 23.96 24.05 23.92 23.95 9,862 +0.04(+0.17%)
May 12, 2021 24.00 24.05 23.90 23.91 9,159 -0.12(-0.50%)
May 11, 2021 24.15 24.18 24.03 24.03 60,778 -0.04(-0.18%)
May 10, 2021 24.11 24.16 24.05 24.07 30,966 -0.11(-0.44%)
May 07, 2021 24.08 24.22 24.00 24.18 24,247 +0.22(+0.91%)
May 06, 2021 23.91 23.98 23.91 23.96 9,923 +0.01(+0.06%)
May 05, 2021 23.98 23.99 23.89 23.95 128,237 -0.01(-0.06%)
May 04, 2021 23.91 23.96 23.91 23.96 7,073 -0.02(-0.10%)
May 03, 2021 23.98 24.02 23.94 23.99 66,930 +0.03(+0.13%)
Apr 30, 2021 24.01 24.01 23.84 23.96 31,302 -0.07(-0.31%)
Apr 29, 2021 24.01 24.04 23.94 24.03 10,957 +0.03(+0.14%)
Apr 28, 2021 23.96 24.00 23.88 24.00 9,009 +0.05(+0.22%)
Apr 27, 2021 23.97 23.97 23.91 23.94 12,180 -0.02(-0.09%)
Apr 26, 2021 23.96 23.98 23.85 23.97 20,885 +0.08(+0.33%)
Apr 23, 2021 23.87 24.00 23.87 23.89 7,341 +0.02(+0.09%)
Apr 22, 2021 23.91 23.91 23.77 23.86 15,635 -0.04(-0.15%)
Apr 21, 2021 23.88 23.91 23.87 23.90 13,822 +0.04(+0.16%)
Apr 20, 2021 23.86 23.91 23.81 23.86 11,891 +0.05(+0.21%)
Apr 19, 2021 23.87 23.88 23.79 23.81 19,601 +0.06(+0.23%)
Apr 16, 2021 23.82 23.87 23.74 23.76 92,530 -0.07(-0.29%)
Apr 15, 2021 23.84 23.96 23.78 23.83 14,726 +0.07(+0.29%)
Apr 14, 2021 23.80 23.80 23.69 23.76 18,833 +0.04(+0.16%)
Apr 13, 2021 23.76 23.76 23.68 23.72 6,268 +0.02(+0.09%)
Apr 12, 2021 23.68 23.77 23.65 23.70 22,839 -0.03(-0.14%)
Apr 09, 2021 23.71 23.75 23.71 23.73 8,961 -0.02(-0.10%)
Apr 08, 2021 23.74 23.77 23.70 23.76 4,868 +0.07(+0.31%)
Apr 07, 2021 23.78 23.78 23.64 23.68 41,231 +0.02(+0.08%)
Apr 06, 2021 23.70 23.72 23.59 23.66 36,166 -0.04(-0.15%)
Apr 05, 2021 23.64 23.70 23.55 23.70 26,662 +0.18(+0.75%)
Apr 01, 2021 23.53 23.65 23.49 23.53 307,498 -0.03(-0.12%)
Mar 31, 2021 23.57 23.58 23.53 23.55 193,310 +0.02(+0.08%)
Mar 30, 2021 23.43 23.54 23.43 23.54 60,583 +0.01(+0.06%)
Mar 29, 2021 23.57 23.58 23.47 23.52 36,484 -0.03(-0.14%)
Mar 26, 2021 23.58 23.59 23.53 23.55 2,601 -0.00(-0.02%)
Mar 25, 2021 23.66 23.66 23.48 23.56 5,364 +0.08(+0.33%)
Mar 24, 2021 23.58 23.61 23.48 23.48 12,303 -0.10(-0.41%)
Mar 23, 2021 23.66 23.66 23.55 23.58 16,653 -0.08(-0.33%)
Mar 22, 2021 23.58 23.66 23.57 23.66 6,504 +0.01(+0.03%)
Mar 19, 2021 23.58 23.66 23.53 23.65 6,936 +0.04(+0.19%)
Mar 18, 2021 23.66 23.66 23.57 23.61 7,496 -0.08(-0.33%)
Mar 17, 2021 23.66 23.72 23.57 23.68 13,737 +0.01(+0.04%)
Mar 16, 2021 23.66 23.70 23.59 23.67 12,906 +0.02(+0.08%)
Mar 15, 2021 23.57 23.66 23.55 23.66 10,392 +0.01(+0.06%)
Mar 12, 2021 23.69 23.69 23.57 23.64 6,936 -0.05(-0.21%)
Mar 11, 2021 23.69 23.69 23.61 23.69 16,024 +0.13(+0.54%)
Mar 10, 2021 23.50 23.57 23.50 23.56 60,010 +0.09(+0.40%)
Mar 09, 2021 23.47 23.53 23.46 23.47 17,638 +0.01(+0.06%)
Mar 08, 2021 23.55 23.55 23.43 23.46 39,654 -0.23(-0.95%)
Mar 05, 2021 23.66 23.68 23.57 23.68 138,194 +0.02(+0.08%)
Mar 04, 2021 23.78 23.78 23.62 23.66 36,561 -0.09(-0.39%)
Mar 03, 2021 23.78 23.78 23.70 23.76 55,343 +0.02(+0.08%)
Mar 02, 2021 23.77 23.79 23.74 23.74 21,756 +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.