Vaneck International High Yield Bond (NY: IHY )

19.66 +0.01 (+0.05%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 19.71 19.71 19.69 19.71 23,775 +0.02(+0.12%)
May 30, 2018 19.67 19.74 19.66 19.69 166,257 +0.04(+0.20%)
May 29, 2018 19.70 19.70 19.63 19.65 13,758 -0.16(-0.81%)
May 25, 2018 19.81 19.81 19.81 0 -0.07(-0.36%)
May 24, 2018 19.84 19.88 19.83 19.88 45,207 +0.05(+0.24%)
May 23, 2018 19.84 19.85 19.82 19.84 31,276 -0.07(-0.36%)
May 22, 2018 19.88 19.92 19.88 19.91 23,749 +0.01(+0.04%)
May 21, 2018 19.88 19.90 19.87 19.90 70,060 +0.02(+0.08%)
May 18, 2018 19.89 19.89 19.88 19.88 8,362 -0.05(-0.24%)
May 17, 2018 19.89 19.93 19.88 19.93 88,948 +0.04(+0.20%)
May 16, 2018 19.95 19.96 19.89 19.89 27,305 -0.02(-0.12%)
May 15, 2018 19.96 19.98 19.92 19.92 33,244 -0.11(-0.56%)
May 14, 2018 20.05 20.07 20.03 20.03 43,225 -0.01(-0.04%)
May 11, 2018 20.04 20.07 19.99 20.04 44,142 +0.05(+0.24%)
May 10, 2018 20.03 20.04 19.98 19.99 105,423 +0.07(+0.34%)
May 09, 2018 19.94 19.94 19.91 19.92 24,449 +0.00(+0.02%)
May 08, 2018 19.96 19.96 19.91 19.92 95,511 -0.08(-0.42%)
May 07, 2018 19.99 20.05 19.98 20.00 216,356 -0.04(-0.18%)
May 04, 2018 19.97 20.04 19.96 20.04 34,589 -0.04(-0.18%)
May 03, 2018 20.09 20.11 20.03 20.07 37,076 -0.02(-0.10%)
May 02, 2018 20.09 20.12 20.04 20.09 114,153 -0.01(-0.04%)
May 01, 2018 20.14 20.14 20.04 20.10 160,496 -0.09(-0.42%)
Apr 30, 2018 20.17 20.20 20.16 20.19 76,518 -0.01(-0.05%)
Apr 27, 2018 20.19 20.23 20.01 20.20 58,666 -0.05(-0.26%)
Apr 26, 2018 20.29 20.29 20.24 20.25 15,233 +0.01(+0.04%)
Apr 25, 2018 20.27 20.27 20.23 20.24 8,251 -0.04(-0.22%)
Apr 24, 2018 20.36 20.36 20.14 20.28 82,539 +0.00(+0.01%)
Apr 23, 2018 20.32 20.33 20.28 20.28 27,842 -0.06(-0.29%)
Apr 20, 2018 20.42 20.42 20.34 20.34 35,540 -0.14(-0.66%)
Apr 19, 2018 20.51 20.51 20.42 20.48 25,426 -0.04(-0.19%)
Apr 18, 2018 20.50 20.54 20.49 20.52 60,602 -0.02(-0.10%)
Apr 17, 2018 20.50 20.55 20.49 20.54 39,836 -0.02(-0.10%)
Apr 16, 2018 20.54 20.56 20.50 20.56 32,235 +0.03(+0.16%)
Apr 13, 2018 20.50 20.53 20.45 20.53 59,679 +0.05(+0.23%)
Apr 12, 2018 20.46 20.48 20.43 20.48 31,374 +0.02(+0.08%)
Apr 11, 2018 20.46 20.49 20.41 20.46 89,877 +0.01(+0.04%)
Apr 10, 2018 20.38 20.46 20.37 20.46 142,109 +0.08(+0.39%)
Apr 09, 2018 20.37 20.39 20.30 20.38 24,037 +0.08(+0.39%)
Apr 06, 2018 20.33 20.34 20.20 20.30 66,915 +0.01(+0.04%)
Apr 05, 2018 20.30 20.31 20.27 20.29 14,161 -0.02(-0.08%)
Apr 04, 2018 20.30 20.31 20.05 20.30 86,072 +0.06(+0.32%)
Apr 03, 2018 20.27 20.30 20.24 20.24 39,925 +0.02(+0.08%)
Apr 02, 2018 20.30 20.30 20.21 20.22 89,388 -0.10(-0.48%)
Mar 29, 2018 20.32 20.32 20.32 0 +0.06(+0.31%)
Mar 28, 2018 20.33 20.34 20.26 20.26 31,455 -0.06(-0.31%)
Mar 27, 2018 20.33 20.35 20.30 20.32 9,147 -0.04(-0.20%)
Mar 26, 2018 20.31 20.35 20.31 20.36 13,586 +0.11(+0.54%)
Mar 23, 2018 20.28 20.30 20.25 20.25 21,472 +0.01(+0.05%)
Mar 22, 2018 20.26 20.30 20.24 20.24 17,573 -0.07(-0.35%)
Mar 21, 2018 20.29 20.33 20.26 20.31 26,661 +0.06(+0.28%)
Mar 20, 2018 20.29 20.30 20.20 20.26 136,721 -0.06(-0.31%)
Mar 19, 2018 20.30 20.33 20.30 20.32 10,713 +0.02(+0.08%)
Mar 16, 2018 20.34 20.34 20.30 20.30 36,095 +0.01(+0.04%)
Mar 15, 2018 20.35 20.35 20.30 20.30 13,735 -0.04(-0.20%)
Mar 14, 2018 20.39 20.39 20.32 20.34 170,451 -0.06(-0.32%)
Mar 13, 2018 20.38 20.42 20.38 20.40 13,054 +0.01(+0.04%)
Mar 12, 2018 20.36 20.42 20.36 20.39 29,466 +0.03(+0.16%)
Mar 09, 2018 20.32 20.44 20.30 20.36 211,339 +0.06(+0.27%)
Mar 08, 2018 20.37 20.39 20.30 20.30 30,765 -0.06(-0.31%)
Mar 07, 2018 20.35 20.37 29,721 +0.01(+0.04%)
Mar 06, 2018 20.38 20.39 20.34 20.36 98,915 +0.03(+0.16%)
Mar 05, 2018 20.30 20.33 20.26 20.33 35,210 +0.04(+0.20%)
Mar 02, 2018 20.31 20.35 20.27 20.29 225,530 -0.02(-0.12%)
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.