Vaneck International High Yield Bond (NY: IHY )

19.30 -0.12 (-0.59%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 20.10 20.13 20.08 20.08 11,903 -0.02(-0.08%)
Jul 30, 2018 20.06 20.10 20.05 20.10 16,611 +0.08(+0.41%)
Jul 27, 2018 20.05 20.06 20.01 20.01 24,006 -0.03(-0.16%)
Jul 26, 2018 20.03 20.03 20.02 20.05 22,463 -0.04(-0.20%)
Jul 25, 2018 20.05 20.09 20.00 20.09 37,307 +0.08(+0.41%)
Jul 24, 2018 19.99 20.02 19.96 20.01 22,055 +0.02(+0.12%)
Jul 23, 2018 19.96 19.99 19.94 19.98 8,008 +0.02(+0.08%)
Jul 20, 2018 19.95 19.99 19.95 19.97 12,799 +0.06(+0.33%)
Jul 19, 2018 19.86 19.91 19.74 19.90 18,514 -0.02(-0.08%)
Jul 18, 2018 19.88 19.92 19.87 19.92 10,172 -0.01(-0.04%)
Jul 17, 2018 19.91 19.93 19.90 19.92 9,419 -0.02(-0.12%)
Jul 16, 2018 19.94 19.96 19.92 19.95 14,173 +0.02(+0.08%)
Jul 13, 2018 19.85 19.93 19.85 19.93 8,045 +0.05(+0.24%)
Jul 12, 2018 19.85 19.99 19.85 19.88 34,545 +0.06(+0.29%)
Jul 11, 2018 19.88 19.91 19.83 19.83 9,434 -0.16(-0.81%)
Jul 10, 2018 19.88 19.99 19.87 19.99 93,884 +0.11(+0.57%)
Jul 09, 2018 19.88 19.90 19.81 19.88 694,100 +0.02(+0.08%)
Jul 06, 2018 19.83 19.88 19.82 19.86 15,270 +0.13(+0.66%)
Jul 05, 2018 19.75 19.78 19.71 19.73 34,617 +0.09(+0.45%)
Jul 03, 2018 19.64 19.64 19.64 0 -0.02(-0.12%)
Jul 02, 2018 19.70 19.70 19.64 19.66 27,362 -0.06(-0.30%)
Jun 29, 2018 19.77 19.67 19.72 35,060 +0.09(+0.43%)
Jun 28, 2018 19.69 19.69 19.59 19.64 33,406 -0.05(-0.25%)
Jun 27, 2018 19.75 19.77 19.69 19.69 17,789 -0.11(-0.53%)
Jun 26, 2018 19.82 19.82 19.78 19.79 10,409 -0.04(-0.20%)
Jun 25, 2018 19.87 19.88 19.83 19.83 20,475 -0.04(-0.20%)
Jun 22, 2018 19.91 19.91 19.85 19.87 22,882 +0.08(+0.39%)
Jun 21, 2018 19.79 19.84 19.79 19.80 23,726 -0.05(-0.23%)
Jun 20, 2018 19.86 19.86 19.81 19.84 7,439 -0.01(-0.04%)
Jun 19, 2018 19.77 19.87 19.75 19.85 86,353 +0.01(+0.04%)
Jun 18, 2018 19.86 19.86 19.82 19.84 16,558 -0.01(-0.04%)
Jun 15, 2018 19.86 19.86 19.85 7,586 -0.01(-0.04%)
Jun 14, 2018 19.91 19.91 19.85 19.86 11,510 -0.06(-0.29%)
Jun 13, 2018 19.91 19.94 19.88 19.91 8,832 +0.00(+0.00%)
Jun 12, 2018 19.94 19.94 19.90 19.91 21,243 -0.10(-0.49%)
Jun 11, 2018 19.92 20.03 19.91 20.01 514,351 +0.10(+0.49%)
Jun 08, 2018 19.91 19.93 19.87 19.91 15,979 +0.00(+0.00%)
Jun 07, 2018 19.95 19.97 19.78 19.91 105,390 -0.04(-0.20%)
Jun 06, 2018 19.95 19.90 19.95 37,067 -0.04(-0.20%)
Jun 05, 2018 19.84 19.99 19.83 19.99 369,015 +0.10(+0.49%)
Jun 04, 2018 19.89 19.92 19.85 19.90 548,052 +0.05(+0.24%)
Jun 01, 2018 19.82 19.86 19.79 19.85 61,256 +0.05(+0.27%)
May 31, 2018 19.80 19.80 19.77 19.80 23,677 +0.02(+0.12%)
May 30, 2018 19.76 19.82 19.74 19.77 165,574 +0.04(+0.20%)
May 29, 2018 19.78 19.78 19.71 19.73 13,701 -0.16(-0.81%)
May 25, 2018 19.89 19.89 19.89 0 -0.07(-0.36%)
May 24, 2018 19.93 19.97 19.91 19.97 45,021 +0.05(+0.24%)
May 23, 2018 19.92 19.93 19.90 19.92 31,147 -0.07(-0.36%)
May 22, 2018 19.96 20.01 19.96 19.99 23,651 +0.01(+0.04%)
May 21, 2018 19.97 19.98 19.95 19.98 69,772 +0.02(+0.08%)
May 18, 2018 19.97 19.97 19.96 19.97 8,328 -0.05(-0.24%)
May 17, 2018 19.97 20.01 19.97 20.01 88,583 +0.04(+0.20%)
May 16, 2018 20.03 20.04 19.97 19.97 27,193 -0.02(-0.12%)
May 15, 2018 20.05 20.06 20.00 20.00 33,107 -0.11(-0.56%)
May 14, 2018 20.13 20.15 20.11 20.11 43,047 -0.01(-0.04%)
May 11, 2018 20.13 20.15 20.07 20.12 43,960 +0.05(+0.24%)
May 10, 2018 20.11 20.13 20.06 20.07 104,990 +0.07(+0.34%)
May 09, 2018 20.02 20.02 19.99 20.00 24,348 +0.00(+0.02%)
May 08, 2018 20.05 20.05 19.99 20.00 95,118 -0.08(-0.42%)
May 07, 2018 20.07 20.14 20.06 20.08 215,467 -0.04(-0.18%)
May 04, 2018 20.05 20.12 20.05 20.12 34,447 -0.04(-0.18%)
May 03, 2018 20.18 20.19 20.11 20.15 36,924 -0.02(-0.10%)
May 02, 2018 20.18 20.21 20.12 20.18 113,685 -0.01(-0.04%)
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.