Vaneck International High Yield Bond (NY: IHY )

19.43 +0.01 (+0.05%)
Streaming Delayed Price Updated: 12:47 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 19.49 19.51 19.49 19.50 70,863 +0.02(+0.08%)
Jun 29, 2017 19.48 19.49 19.48 19.49 15,202 +0.00(+0.00%)
Jun 28, 2017 19.43 19.49 19.42 19.49 29,937 +0.09(+0.44%)
Jun 27, 2017 19.39 19.43 19.39 19.40 27,007 +0.02(+0.12%)
Jun 26, 2017 19.39 19.41 19.37 19.38 17,205 +0.05(+0.26%)
Jun 23, 2017 19.32 19.35 19.29 19.33 18,174 +0.02(+0.11%)
Jun 22, 2017 19.35 19.37 19.29 19.31 22,198 -0.02(-0.09%)
Jun 21, 2017 19.32 19.32 19.29 19.32 24,202 -0.01(-0.04%)
Jun 20, 2017 19.37 19.37 19.32 19.33 26,305 -0.05(-0.24%)
Jun 19, 2017 19.38 19.39 19.35 19.38 7,860 +0.02(+0.12%)
Jun 16, 2017 19.35 19.39 19.34 19.35 14,008 +0.03(+0.16%)
Jun 15, 2017 19.34 19.36 19.32 19.32 35,330 -0.09(-0.44%)
Jun 14, 2017 19.43 19.46 19.40 19.41 23,212 -0.01(-0.04%)
Jun 13, 2017 19.37 19.42 19.37 19.42 36,983 +0.03(+0.16%)
Jun 12, 2017 19.39 19.42 19.38 19.39 12,050 -0.02(-0.12%)
Jun 09, 2017 19.41 19.42 19.40 19.41 20,040 -0.03(-0.16%)
Jun 08, 2017 19.45 19.45 19.44 19.44 25,398 -0.04(-0.20%)
Jun 07, 2017 19.47 19.50 19.46 19.48 17,361 -0.02(-0.12%)
Jun 06, 2017 19.48 19.50 19.48 19.50 19,626 +0.01(+0.04%)
Jun 05, 2017 19.49 19.50 19.47 19.49 10,670 -0.02(-0.08%)
Jun 02, 2017 19.49 19.51 19.49 19.51 33,340 +0.09(+0.44%)
Jun 01, 2017 19.40 19.46 19.40 19.42 56,195 +0.02(+0.12%)
May 31, 2017 19.39 19.43 19.39 19.40 15,675 +0.02(+0.08%)
May 30, 2017 19.41 19.41 19.37 19.38 66,725 -0.02(-0.08%)
May 26, 2017 19.39 19.42 19.35 19.40 31,064 -0.02(-0.12%)
May 25, 2017 19.43 19.44 19.41 19.42 12,310 -0.01(-0.04%)
May 24, 2017 19.36 19.44 19.35 19.43 101,214 +0.07(+0.36%)
May 23, 2017 19.40 19.40 19.35 19.36 37,764 -0.04(-0.20%)
May 22, 2017 19.38 19.41 19.37 19.40 15,458 +0.05(+0.28%)
May 19, 2017 19.35 19.35 19.33 19.35 46,777 +0.08(+0.42%)
May 18, 2017 19.28 19.32 19.24 19.26 12,178 -0.07(-0.34%)
May 17, 2017 19.33 19.38 19.32 19.33 56,581 +0.02(+0.08%)
May 16, 2017 19.35 19.35 19.32 19.32 50,226 +0.07(+0.36%)
May 15, 2017 19.25 19.30 19.25 19.25 50,385 +0.02(+0.12%)
May 12, 2017 19.20 19.23 19.20 19.22 35,452 +0.03(+0.16%)
May 11, 2017 19.18 19.21 19.18 19.19 48,017 -0.01(-0.04%)
May 10, 2017 19.21 19.22 19.20 19.20 14,445 -0.01(-0.04%)
May 09, 2017 19.20 19.21 19.18 19.21 10,371 +0.02(+0.12%)
May 08, 2017 19.24 19.24 19.17 19.18 482,330 -0.10(-0.52%)
May 05, 2017 19.24 19.28 19.21 19.28 27,690 +0.07(+0.36%)
May 04, 2017 19.20 19.23 19.19 19.21 23,705 +0.02(+0.12%)
May 03, 2017 19.21 19.21 19.18 19.19 27,296 -0.03(-0.16%)
May 02, 2017 19.18 19.22 19.16 19.22 4,684 +0.06(+0.32%)
May 01, 2017 19.21 19.21 19.15 19.16 52,479 -0.03(-0.13%)
Apr 28, 2017 19.17 19.19 19.14 19.19 14,086 +0.07(+0.36%)
Apr 27, 2017 19.16 19.16 19.09 19.12 53,813 -0.04(-0.20%)
Apr 26, 2017 19.14 19.16 19.10 19.16 47,836 -0.02(-0.08%)
Apr 25, 2017 19.11 19.17 19.09 19.17 16,190 +0.11(+0.57%)
Apr 24, 2017 19.06 19.10 19.05 19.06 26,927 +0.09(+0.49%)
Apr 21, 2017 18.99 18.99 18.91 18.97 94,625 +0.02(+0.08%)
Apr 20, 2017 18.95 18.99 18.93 18.95 25,270 +0.05(+0.24%)
Apr 19, 2017 18.95 18.96 18.90 18.91 21,623 -0.03(-0.16%)
Apr 18, 2017 18.92 18.95 18.90 18.94 95,370 +0.05(+0.29%)
Apr 17, 2017 18.91 18.91 18.85 18.89 16,189 +0.01(+0.04%)
Apr 13, 2017 18.89 18.89 18.86 18.88 19,711 +0.02(+0.12%)
Apr 12, 2017 18.81 18.85 18.81 18.85 11,916 +0.05(+0.25%)
Apr 11, 2017 18.84 18.84 18.80 18.81 31,943 -0.02(-0.13%)
Apr 10, 2017 18.82 18.85 18.77 18.83 474,510 +0.07(+0.37%)
Apr 07, 2017 18.83 18.86 18.75 18.76 44,282 -0.02(-0.12%)
Apr 06, 2017 18.82 18.85 18.79 18.79 1,237,138 -0.04(-0.20%)
Apr 05, 2017 18.85 18.85 18.80 18.82 13,349 +0.03(+0.16%)
Apr 04, 2017 18.81 18.83 18.78 18.79 61,179 -0.05(-0.29%)
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.