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 (%)
Jul 31, 2018 24.75 24.78 24.72 24.72 9,669 -0.02(-0.08%)
Jul 30, 2018 24.70 24.74 24.69 24.74 13,493 +0.10(+0.41%)
Jul 27, 2018 24.68 24.70 24.64 24.64 19,500 -0.04(-0.16%)
Jul 26, 2018 24.66 24.66 24.65 24.68 18,246 -0.05(-0.20%)
Jul 25, 2018 24.68 24.73 24.62 24.73 30,304 +0.10(+0.41%)
Jul 24, 2018 24.61 24.65 24.57 24.63 17,915 +0.03(+0.12%)
Jul 23, 2018 24.57 24.61 24.55 24.60 6,505 +0.02(+0.08%)
Jul 20, 2018 24.56 24.61 24.56 24.58 10,397 +0.08(+0.33%)
Jul 19, 2018 24.45 24.51 24.30 24.50 15,039 -0.02(-0.08%)
Jul 18, 2018 24.47 24.53 24.46 24.52 8,263 -0.01(-0.04%)
Jul 17, 2018 24.51 24.54 24.50 24.53 7,651 -0.03(-0.12%)
Jul 16, 2018 24.55 24.57 24.52 24.56 11,513 +0.02(+0.08%)
Jul 13, 2018 24.44 24.54 24.44 24.54 6,535 +0.06(+0.25%)
Jul 12, 2018 24.44 24.61 24.44 24.48 28,060 +0.07(+0.29%)
Jul 11, 2018 24.47 24.51 24.41 24.41 7,663 -0.20(-0.81%)
Jul 10, 2018 24.47 24.61 24.46 24.61 76,259 +0.14(+0.57%)
Jul 09, 2018 24.48 24.50 24.39 24.47 563,794 +0.02(+0.08%)
Jul 06, 2018 24.41 24.47 24.40 24.45 12,404 +0.16(+0.66%)
Jul 05, 2018 24.31 24.35 24.27 24.29 28,119 +0.11(+0.45%)
Jul 03, 2018 24.18 24.18 24.18 0 -0.03(-0.12%)
Jul 02, 2018 24.25 24.25 24.18 24.21 22,226 -0.17(-0.68%)
Jun 29, 2018 24.43 24.31 24.38 28,370 +0.11(+0.43%)
Jun 28, 2018 24.33 24.33 24.21 24.27 27,032 -0.06(-0.25%)
Jun 27, 2018 24.41 24.43 24.33 24.33 14,395 -0.13(-0.53%)
Jun 26, 2018 24.50 24.50 24.44 24.46 8,423 -0.05(-0.20%)
Jun 25, 2018 24.56 24.57 24.51 24.51 16,568 -0.05(-0.20%)
Jun 22, 2018 24.60 24.60 24.53 24.56 18,516 +0.10(+0.39%)
Jun 21, 2018 24.46 24.52 24.45 24.46 19,199 -0.06(-0.23%)
Jun 20, 2018 24.54 24.54 24.49 24.52 6,020 -0.01(-0.04%)
Jun 19, 2018 24.43 24.55 24.41 24.53 69,875 +0.01(+0.04%)
Jun 18, 2018 24.54 24.54 24.49 24.52 13,399 -0.01(-0.04%)
Jun 15, 2018 24.54 24.54 24.53 6,139 -0.01(-0.04%)
Jun 14, 2018 24.60 24.60 24.53 24.54 9,314 -0.07(-0.29%)
Jun 13, 2018 24.60 24.64 24.57 24.61 7,147 +0.00(+0.00%)
Jun 12, 2018 24.64 24.65 24.59 24.61 17,190 -0.12(-0.49%)
Jun 11, 2018 24.62 24.75 24.60 24.73 416,200 +0.12(+0.49%)
Jun 08, 2018 24.61 24.63 24.55 24.61 12,930 +0.00(+0.00%)
Jun 07, 2018 24.65 24.68 24.44 24.61 85,279 -0.05(-0.20%)
Jun 06, 2018 24.66 24.59 24.66 29,994 -0.05(-0.20%)
Jun 05, 2018 24.52 24.71 24.51 24.71 298,598 +0.12(+0.49%)
Jun 04, 2018 24.58 24.62 24.53 24.59 443,470 +0.06(+0.24%)
Jun 01, 2018 24.49 24.55 24.45 24.53 49,567 -0.03(-0.12%)
May 31, 2018 24.56 24.56 24.53 24.56 19,085 +0.03(+0.12%)
May 30, 2018 24.51 24.59 24.49 24.53 133,459 +0.05(+0.20%)
May 29, 2018 24.54 24.54 24.45 24.48 11,044 -0.20(-0.81%)
May 25, 2018 24.68 24.68 24.68 0 -0.09(-0.36%)
May 24, 2018 24.72 24.77 24.70 24.77 36,289 +0.06(+0.24%)
May 23, 2018 24.71 24.73 24.69 24.71 25,106 -0.09(-0.36%)
May 22, 2018 24.76 24.82 24.76 24.80 19,064 +0.01(+0.04%)
May 21, 2018 24.77 24.79 24.75 24.79 56,239 +0.02(+0.08%)
May 18, 2018 24.78 24.78 24.76 24.77 6,713 -0.06(-0.24%)
May 17, 2018 24.78 24.83 24.77 24.83 71,401 +0.05(+0.20%)
May 16, 2018 24.85 24.86 24.78 24.78 21,919 -0.03(-0.12%)
May 15, 2018 24.87 24.89 24.81 24.81 26,686 -0.14(-0.56%)
May 14, 2018 24.98 25.00 24.95 24.95 34,698 -0.01(-0.04%)
May 11, 2018 24.97 25.00 24.90 24.96 35,434 +0.06(+0.24%)
May 10, 2018 24.95 24.97 24.89 24.90 84,626 +0.08(+0.34%)
May 09, 2018 24.84 24.84 24.80 24.82 19,626 +0.01(+0.02%)
May 08, 2018 24.87 24.87 24.80 24.81 76,669 -0.11(-0.42%)
May 07, 2018 24.90 24.98 24.89 24.92 173,674 -0.04(-0.18%)
May 04, 2018 24.88 24.96 24.87 24.96 27,766 -0.05(-0.18%)
May 03, 2018 25.03 25.05 24.95 25.00 29,762 -0.03(-0.10%)
May 02, 2018 25.03 25.07 24.96 25.03 91,634 -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.