Vaneck International High Yield Bond (NY: IHY )

18.80 -0.12 (-0.61%)
Official Closing Price Updated: 8:00 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 20.83 20.83 20.76 20.81 62,928 -0.02(-0.07%)
May 27, 2022 20.91 20.95 20.83 20.83 15,471 +0.01(+0.05%)
May 26, 2022 20.77 20.83 20.77 20.82 5,006 +0.14(+0.70%)
May 25, 2022 20.54 20.68 20.54 20.68 4,186 +0.09(+0.46%)
May 24, 2022 20.60 20.60 20.52 20.58 41,202 +0.01(+0.07%)
May 23, 2022 20.47 20.58 20.47 20.57 6,296 +0.19(+0.91%)
May 20, 2022 20.39 20.43 20.30 20.38 20,631 -0.05(-0.27%)
May 19, 2022 20.27 20.50 20.27 20.43 14,241 +0.20(+1.01%)
May 18, 2022 20.40 20.42 20.22 20.23 6,276 -0.30(-1.47%)
May 17, 2022 20.45 20.54 20.44 20.53 12,532 +0.19(+0.94%)
May 16, 2022 20.34 20.38 20.32 20.34 5,898 -0.03(-0.15%)
May 13, 2022 20.32 20.41 20.32 20.37 6,111 +0.14(+0.70%)
May 12, 2022 20.28 20.42 20.20 20.23 9,908 -0.18(-0.89%)
May 11, 2022 20.51 20.53 20.40 20.41 13,420 -0.01(-0.05%)
May 10, 2022 20.43 20.46 20.36 20.42 12,987 +0.06(+0.28%)
May 09, 2022 20.38 20.45 20.30 20.36 22,839 -0.13(-0.65%)
May 06, 2022 20.53 20.60 20.49 20.50 4,523 -0.11(-0.55%)
May 05, 2022 20.81 20.81 20.51 20.61 104,883 -0.35(-1.67%)
May 04, 2022 20.72 20.97 20.66 20.96 8,112 +0.20(+0.95%)
May 03, 2022 20.75 20.80 20.70 20.76 16,078 +0.08(+0.39%)
May 02, 2022 20.76 20.76 20.61 20.68 8,805 -0.11(-0.51%)
Apr 29, 2022 20.87 20.91 20.77 20.79 6,476 +0.05(+0.22%)
Apr 28, 2022 20.80 20.90 20.74 20.74 27,456 -0.13(-0.62%)
Apr 27, 2022 20.84 20.97 20.77 20.87 17,182 -0.10(-0.48%)
Apr 26, 2022 21.10 21.10 20.96 20.97 32,870 -0.17(-0.80%)
Apr 25, 2022 21.16 21.22 21.06 21.14 38,369 -0.18(-0.87%)
Apr 22, 2022 21.41 21.45 21.28 21.32 7,149 -0.16(-0.72%)
Apr 21, 2022 21.54 21.57 21.36 21.48 7,882 -0.02(-0.09%)
Apr 20, 2022 21.50 21.55 21.49 21.50 239,429 +0.05(+0.21%)
Apr 19, 2022 21.44 21.49 21.40 21.45 12,778 -0.05(-0.23%)
Apr 18, 2022 21.56 21.57 21.44 21.50 15,929 -0.05(-0.26%)
Apr 14, 2022 21.57 21.61 21.56 21.56 1,851 -0.03(-0.14%)
Apr 13, 2022 21.52 21.67 21.52 21.59 7,446 +0.03(+0.15%)
Apr 12, 2022 21.66 21.66 21.56 21.56 4,600 -0.06(-0.28%)
Apr 11, 2022 21.66 21.70 21.60 21.62 5,626 -0.11(-0.52%)
Apr 08, 2022 21.76 21.81 21.69 21.73 61,819 -0.10(-0.48%)
Apr 07, 2022 21.90 21.93 21.75 21.83 9,345 -0.06(-0.28%)
Apr 06, 2022 21.86 21.96 21.82 21.89 6,202 -0.04(-0.18%)
Apr 05, 2022 22.07 22.12 21.93 21.93 9,571 -0.12(-0.54%)
Apr 04, 2022 22.12 22.12 22.00 22.05 21,029 +0.04(+0.16%)
Apr 01, 2022 21.96 22.06 21.96 22.02 70,150 -0.14(-0.63%)
Mar 31, 2022 22.13 22.19 22.13 22.16 10,145 +0.00(+0.00%)
Mar 30, 2022 22.13 22.21 22.10 22.16 15,508 +0.08(+0.38%)
Mar 29, 2022 22.06 22.17 22.04 22.08 12,368 +0.28(+1.27%)
Mar 28, 2022 21.73 21.84 21.73 21.80 13,374 +0.02(+0.09%)
Mar 25, 2022 21.85 21.87 21.73 21.78 16,104 -0.05(-0.23%)
Mar 24, 2022 21.82 21.88 21.74 21.83 30,578 +0.05(+0.25%)
Mar 23, 2022 21.78 21.86 21.75 21.78 9,808 -0.04(-0.18%)
Mar 22, 2022 21.78 21.84 21.76 21.82 14,956 +0.04(+0.16%)
Mar 21, 2022 21.88 21.88 21.77 21.78 18,748 -0.07(-0.32%)
Mar 18, 2022 21.79 21.89 21.78 21.85 13,801 -0.06(-0.27%)
Mar 17, 2022 21.74 21.91 21.74 21.91 10,751 +0.20(+0.91%)
Mar 16, 2022 21.44 21.72 21.44 21.71 15,182 +0.35(+1.62%)
Mar 15, 2022 21.38 21.43 21.34 21.37 11,380 -0.06(-0.28%)
Mar 14, 2022 21.44 21.49 21.39 21.42 4,863 -0.02(-0.09%)
Mar 11, 2022 21.63 21.63 21.41 21.45 6,544 -0.19(-0.88%)
Mar 10, 2022 21.60 21.69 21.59 21.63 2,476 -0.19(-0.87%)
Mar 09, 2022 21.73 21.86 21.69 21.82 11,253 +0.29(+1.34%)
Mar 08, 2022 21.51 21.62 21.39 21.54 285,375 +0.11(+0.53%)
Mar 07, 2022 21.65 21.69 21.35 21.42 5,682 -0.22(-1.04%)
Mar 04, 2022 21.82 21.82 21.61 21.65 11,060 -0.40(-1.80%)
Mar 03, 2022 22.13 22.13 22.00 22.04 3,136 -0.16(-0.72%)
Mar 02, 2022 22.20 22.30 22.07 22.20 9,982 +0.01(+0.05%)
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.