Vaneck International High Yield Bond (NY: IHY )

23.95 USD +0.16 (+0.67%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 25.96 26.09 25.95 26.09 3,288 +0.06(+0.24%)
May 27, 2021 26.07 26.08 25.97 26.03 6,997 +0.07(+0.25%)
May 26, 2021 26.05 26.10 25.96 25.96 59,177 -0.07(-0.26%)
May 25, 2021 26.08 26.08 25.99 26.03 19,926 +0.06(+0.23%)
May 24, 2021 26.04 26.13 25.92 25.97 105,243 -0.01(-0.03%)
May 21, 2021 26.00 26.00 25.90 25.98 56,430 +0.07(+0.27%)
May 20, 2021 26.01 26.04 25.88 25.91 12,211 +0.01(+0.05%)
May 19, 2021 25.96 25.99 25.83 25.89 50,702 -0.06(-0.25%)
May 18, 2021 26.00 26.01 25.89 25.96 7,489 +0.10(+0.38%)
May 17, 2021 25.95 25.96 25.82 25.86 11,623 -0.11(-0.42%)
May 14, 2021 25.90 25.98 25.84 25.97 4,916 +0.21(+0.80%)
May 13, 2021 25.77 25.87 25.73 25.76 9,168 +0.04(+0.17%)
May 12, 2021 25.82 25.87 25.71 25.72 8,520 -0.13(-0.50%)
May 11, 2021 25.98 26.01 25.85 25.85 56,501 -0.05(-0.18%)
May 10, 2021 25.93 25.99 25.87 25.90 28,787 -0.11(-0.44%)
May 07, 2021 25.90 26.05 25.82 26.01 22,541 +0.24(+0.91%)
May 06, 2021 25.72 25.80 25.72 25.77 9,225 +0.01(+0.06%)
May 05, 2021 25.80 25.81 25.70 25.76 119,213 -0.02(-0.06%)
May 04, 2021 25.71 25.78 25.71 25.78 6,576 -0.03(-0.10%)
May 03, 2021 25.80 25.84 25.75 25.80 62,220 +0.03(+0.13%)
Apr 30, 2021 25.83 25.83 25.64 25.77 29,100 -0.08(-0.31%)
Apr 29, 2021 25.83 25.86 25.75 25.85 10,186 +0.04(+0.14%)
Apr 28, 2021 25.77 25.82 25.69 25.81 8,375 +0.06(+0.22%)
Apr 27, 2021 25.78 25.79 25.71 25.76 11,323 -0.02(-0.09%)
Apr 26, 2021 25.77 25.80 25.66 25.78 19,416 -0.01(-0.04%)
Apr 23, 2021 25.77 25.91 25.77 25.79 6,800 +0.02(+0.09%)
Apr 22, 2021 25.82 25.82 25.66 25.77 14,481 -0.04(-0.15%)
Apr 21, 2021 25.78 25.82 25.77 25.80 12,802 +0.04(+0.16%)
Apr 20, 2021 25.76 25.82 25.71 25.76 11,014 +0.05(+0.21%)
Apr 19, 2021 25.77 25.78 25.69 25.71 18,155 +0.06(+0.23%)
Apr 16, 2021 25.72 25.77 25.63 25.65 85,700 -0.07(-0.29%)
Apr 15, 2021 25.74 25.87 25.67 25.73 13,639 +0.08(+0.29%)
Apr 14, 2021 25.70 25.70 25.58 25.65 17,443 +0.04(+0.16%)
Apr 13, 2021 25.65 25.65 25.57 25.61 5,806 +0.02(+0.09%)
Apr 12, 2021 25.57 25.66 25.54 25.59 21,154 -0.04(-0.14%)
Apr 09, 2021 25.60 25.64 25.60 25.62 8,300 -0.03(-0.10%)
Apr 08, 2021 25.63 25.66 25.59 25.65 4,509 +0.08(+0.31%)
Apr 07, 2021 25.67 25.68 25.52 25.57 38,188 +0.02(+0.08%)
Apr 06, 2021 25.59 25.61 25.47 25.55 33,497 -0.04(-0.15%)
Apr 05, 2021 25.52 25.59 25.43 25.59 24,694 +0.19(+0.75%)
Apr 01, 2021 25.41 25.53 25.36 25.40 284,800 -0.13(-0.51%)
Mar 31, 2021 25.55 25.56 25.50 25.53 178,350 +0.02(+0.08%)
Mar 30, 2021 25.40 25.51 25.40 25.51 55,895 +0.02(+0.06%)
Mar 29, 2021 25.55 25.56 25.44 25.50 33,661 -0.04(-0.14%)
Mar 26, 2021 25.56 25.57 25.50 25.53 2,400 -0.00(-0.02%)
Mar 25, 2021 25.64 25.64 25.45 25.54 4,949 +0.08(+0.33%)
Mar 24, 2021 25.56 25.60 25.45 25.45 11,351 -0.10(-0.41%)
Mar 23, 2021 25.65 25.65 25.52 25.55 15,365 -0.08(-0.33%)
Mar 22, 2021 25.56 25.64 25.55 25.64 6,001 +0.01(+0.03%)
Mar 19, 2021 25.56 25.65 25.50 25.63 6,400 +0.05(+0.19%)
Mar 18, 2021 25.64 25.64 25.55 25.58 6,916 -0.09(-0.33%)
Mar 17, 2021 25.65 25.70 25.55 25.67 12,674 +0.01(+0.04%)
Mar 16, 2021 25.64 25.69 25.57 25.66 11,908 +0.02(+0.08%)
Mar 15, 2021 25.55 25.64 25.53 25.64 9,588 +0.01(+0.06%)
Mar 12, 2021 25.68 25.68 25.55 25.62 6,400 -0.05(-0.21%)
Mar 11, 2021 25.68 25.68 25.59 25.68 14,784 +0.14(+0.54%)
Mar 10, 2021 25.47 25.55 25.47 25.54 55,366 +0.10(+0.40%)
Mar 09, 2021 25.44 25.50 25.43 25.44 16,273 +0.02(+0.06%)
Mar 08, 2021 25.53 25.53 25.39 25.42 36,586 -0.25(-0.95%)
Mar 05, 2021 25.64 25.67 25.54 25.67 127,500 +0.02(+0.08%)
Mar 04, 2021 25.78 25.78 25.60 25.65 33,732 -0.10(-0.39%)
Mar 03, 2021 25.78 25.78 25.69 25.75 51,060 +0.02(+0.08%)
Mar 02, 2021 25.76 25.79 25.73 25.73 20,073 +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.