Vaneck International High Yield Bond (NY: IHY )

19.76 +0.01 (+0.05%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 20.23 20.23 20.16 20.21 64,804 -0.01(-0.07%)
May 27, 2022 20.30 20.34 20.23 20.23 15,932 +0.01(+0.05%)
May 26, 2022 20.17 20.23 20.17 20.22 5,155 +0.14(+0.70%)
May 25, 2022 19.95 20.08 19.95 20.08 4,310 +0.09(+0.46%)
May 24, 2022 20.00 20.00 19.93 19.98 42,430 +0.01(+0.07%)
May 23, 2022 19.88 19.98 19.88 19.97 6,483 +0.18(+0.91%)
May 20, 2022 19.80 19.84 19.71 19.79 21,246 -0.05(-0.27%)
May 19, 2022 19.68 19.91 19.68 19.84 14,665 +0.20(+1.01%)
May 18, 2022 19.81 19.83 19.63 19.65 6,463 -0.29(-1.47%)
May 17, 2022 19.86 19.95 19.85 19.94 12,905 +0.19(+0.94%)
May 16, 2022 19.75 19.79 19.73 19.75 6,073 -0.03(-0.15%)
May 13, 2022 19.73 19.82 19.73 19.78 6,293 +0.14(+0.70%)
May 12, 2022 19.69 19.83 19.62 19.64 10,203 -0.18(-0.89%)
May 11, 2022 19.92 19.94 19.81 19.82 13,820 -0.01(-0.05%)
May 10, 2022 19.84 19.87 19.77 19.83 13,374 +0.06(+0.28%)
May 09, 2022 19.79 19.86 19.71 19.77 23,520 -0.13(-0.65%)
May 06, 2022 19.94 20.00 19.90 19.90 4,657 -0.11(-0.55%)
May 05, 2022 20.21 20.21 19.92 20.01 108,010 -0.34(-1.67%)
May 04, 2022 20.12 20.36 20.06 20.35 8,353 +0.19(+0.95%)
May 03, 2022 20.15 20.20 20.10 20.16 16,557 +0.08(+0.39%)
May 02, 2022 20.16 20.16 20.01 20.08 9,067 -0.10(-0.51%)
Apr 29, 2022 20.27 20.30 20.17 20.18 6,669 +0.04(+0.22%)
Apr 28, 2022 20.20 20.29 20.14 20.14 28,274 -0.13(-0.62%)
Apr 27, 2022 20.24 20.36 20.17 20.27 17,694 -0.10(-0.48%)
Apr 26, 2022 20.49 20.49 20.35 20.36 33,850 -0.16(-0.80%)
Apr 25, 2022 20.55 20.61 20.45 20.53 39,513 -0.10(-0.46%)
Apr 22, 2022 20.71 20.74 20.58 20.62 7,392 -0.15(-0.72%)
Apr 21, 2022 20.83 20.86 20.66 20.77 8,150 -0.02(-0.09%)
Apr 20, 2022 20.79 20.84 20.78 20.79 247,577 +0.04(+0.21%)
Apr 19, 2022 20.73 20.78 20.70 20.75 13,212 -0.05(-0.23%)
Apr 18, 2022 20.85 20.86 20.73 20.80 16,471 -0.05(-0.26%)
Apr 14, 2022 20.86 20.90 20.85 20.85 1,913 -0.03(-0.14%)
Apr 13, 2022 20.81 20.96 20.81 20.88 7,699 +0.03(+0.15%)
Apr 12, 2022 20.95 20.95 20.85 20.85 4,756 -0.06(-0.28%)
Apr 11, 2022 20.95 20.99 20.89 20.91 5,817 -0.11(-0.52%)
Apr 08, 2022 21.04 21.09 20.98 21.01 63,922 -0.10(-0.48%)
Apr 07, 2022 21.18 21.21 21.03 21.12 9,663 -0.06(-0.28%)
Apr 06, 2022 21.14 21.24 21.10 21.17 6,413 -0.04(-0.18%)
Apr 05, 2022 21.34 21.39 21.21 21.21 9,896 -0.12(-0.54%)
Apr 04, 2022 21.39 21.39 21.28 21.33 21,744 +0.03(+0.16%)
Apr 01, 2022 21.24 21.33 21.24 21.30 72,537 -0.05(-0.25%)
Mar 31, 2022 21.32 21.38 21.32 21.35 10,530 +0.00(+0.00%)
Mar 30, 2022 21.32 21.40 21.29 21.35 16,097 +0.08(+0.37%)
Mar 29, 2022 21.25 21.36 21.23 21.27 12,837 +0.27(+1.27%)
Mar 28, 2022 20.93 21.04 20.93 21.00 13,881 +0.02(+0.09%)
Mar 25, 2022 21.05 21.07 20.93 20.98 16,715 -0.05(-0.23%)
Mar 24, 2022 21.02 21.08 20.94 21.03 31,739 +0.05(+0.25%)
Mar 23, 2022 20.98 21.06 20.95 20.98 10,180 -0.04(-0.18%)
Mar 22, 2022 20.98 21.04 20.96 21.02 15,524 +0.03(+0.16%)
Mar 21, 2022 21.08 21.08 20.97 20.98 19,460 -0.07(-0.32%)
Mar 18, 2022 20.99 21.09 20.98 21.05 14,325 -0.06(-0.27%)
Mar 17, 2022 20.94 21.11 20.94 21.11 11,159 +0.19(+0.91%)
Mar 16, 2022 20.66 20.93 20.66 20.92 15,758 +0.33(+1.62%)
Mar 15, 2022 20.60 20.65 20.56 20.58 11,812 -0.06(-0.28%)
Mar 14, 2022 20.66 20.70 20.61 20.64 5,047 -0.02(-0.09%)
Mar 11, 2022 20.84 20.84 20.63 20.66 6,792 -0.18(-0.88%)
Mar 10, 2022 20.81 20.90 20.80 20.84 2,570 -0.18(-0.87%)
Mar 09, 2022 20.93 21.06 20.90 21.03 11,680 +0.28(+1.34%)
Mar 08, 2022 20.72 20.83 20.61 20.75 296,214 +0.11(+0.53%)
Mar 07, 2022 20.86 20.90 20.57 20.64 5,897 -0.22(-1.04%)
Mar 04, 2022 21.02 21.02 20.82 20.86 11,480 -0.38(-1.80%)
Mar 03, 2022 21.32 21.32 21.20 21.24 3,255 -0.15(-0.72%)
Mar 02, 2022 21.39 21.48 21.26 21.39 10,361 +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.