Vaneck International High Yield Bond (NY: IHY )

19.62 -0.14 (-0.69%)
Official Closing Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 20.02 20.05 20.00 20.00 11,952 -0.02(-0.08%)
Jul 30, 2018 19.98 20.01 19.97 20.01 16,680 +0.08(+0.41%)
Jul 27, 2018 19.96 19.98 19.93 19.93 24,105 -0.03(-0.16%)
Jul 26, 2018 19.95 19.95 19.94 19.96 22,555 -0.04(-0.20%)
Jul 25, 2018 19.96 20.00 19.92 20.00 37,461 +0.08(+0.41%)
Jul 24, 2018 19.91 19.94 19.88 19.92 22,146 +0.02(+0.12%)
Jul 23, 2018 19.88 19.91 19.86 19.90 8,041 +0.02(+0.08%)
Jul 20, 2018 19.87 19.91 19.87 19.88 12,852 +0.06(+0.33%)
Jul 19, 2018 19.78 19.83 19.66 19.82 18,591 -0.02(-0.08%)
Jul 18, 2018 19.79 19.84 19.79 19.83 10,214 -0.01(-0.04%)
Jul 17, 2018 19.83 19.85 19.82 19.84 9,458 -0.02(-0.12%)
Jul 16, 2018 19.86 19.88 19.83 19.87 14,232 +0.02(+0.08%)
Jul 13, 2018 19.77 19.85 19.77 19.85 8,078 +0.05(+0.24%)
Jul 12, 2018 19.77 19.91 19.77 19.80 34,687 +0.06(+0.29%)
Jul 11, 2018 19.79 19.83 19.75 19.75 9,473 -0.16(-0.81%)
Jul 10, 2018 19.79 19.91 19.79 19.91 94,271 +0.11(+0.57%)
Jul 09, 2018 19.80 19.82 19.73 19.79 696,963 +0.02(+0.08%)
Jul 06, 2018 19.75 19.79 19.74 19.78 15,333 +0.13(+0.66%)
Jul 05, 2018 19.67 19.70 19.63 19.65 34,760 +0.09(+0.45%)
Jul 03, 2018 19.56 19.56 19.56 0 -0.02(-0.12%)
Jul 02, 2018 19.62 19.62 19.56 19.58 27,475 -0.06(-0.30%)
Jun 29, 2018 19.69 19.59 19.64 35,205 +0.08(+0.43%)
Jun 28, 2018 19.61 19.61 19.51 19.56 33,544 -0.05(-0.25%)
Jun 27, 2018 19.67 19.69 19.60 19.61 17,863 -0.10(-0.53%)
Jun 26, 2018 19.74 19.74 19.70 19.71 10,452 -0.04(-0.20%)
Jun 25, 2018 19.79 19.80 19.75 19.75 20,559 -0.04(-0.20%)
Jun 22, 2018 19.82 19.82 19.77 19.79 22,976 +0.08(+0.39%)
Jun 21, 2018 19.71 19.76 19.71 19.71 23,824 -0.05(-0.23%)
Jun 20, 2018 19.78 19.78 19.73 19.76 7,470 -0.01(-0.04%)
Jun 19, 2018 19.69 19.78 19.67 19.77 86,709 +0.01(+0.04%)
Jun 18, 2018 19.78 19.78 19.74 19.76 16,627 -0.01(-0.04%)
Jun 15, 2018 19.78 19.78 19.77 7,618 -0.01(-0.04%)
Jun 14, 2018 19.82 19.82 19.77 19.78 11,557 -0.06(-0.29%)
Jun 13, 2018 19.82 19.86 19.80 19.83 8,868 +0.00(+0.00%)
Jun 12, 2018 19.86 19.86 19.82 19.83 21,331 -0.10(-0.49%)
Jun 11, 2018 19.84 19.94 19.82 19.93 516,473 +0.10(+0.49%)
Jun 08, 2018 19.83 19.85 19.78 19.83 16,045 +0.00(+0.00%)
Jun 07, 2018 19.86 19.89 19.70 19.83 105,824 -0.04(-0.20%)
Jun 06, 2018 19.87 19.82 19.87 37,220 -0.04(-0.20%)
Jun 05, 2018 19.76 19.91 19.75 19.91 370,538 +0.10(+0.49%)
Jun 04, 2018 19.81 19.84 19.77 19.82 550,313 +0.05(+0.24%)
Jun 01, 2018 19.74 19.78 19.71 19.77 61,509 +0.05(+0.27%)
May 31, 2018 19.71 19.71 19.69 19.71 23,775 +0.02(+0.12%)
May 30, 2018 19.67 19.74 19.66 19.69 166,257 +0.04(+0.20%)
May 29, 2018 19.70 19.70 19.63 19.65 13,758 -0.16(-0.81%)
May 25, 2018 19.81 19.81 19.81 0 -0.07(-0.36%)
May 24, 2018 19.84 19.88 19.83 19.88 45,207 +0.05(+0.24%)
May 23, 2018 19.84 19.85 19.82 19.84 31,276 -0.07(-0.36%)
May 22, 2018 19.88 19.92 19.88 19.91 23,749 +0.01(+0.04%)
May 21, 2018 19.88 19.90 19.87 19.90 70,060 +0.02(+0.08%)
May 18, 2018 19.89 19.89 19.88 19.88 8,362 -0.05(-0.24%)
May 17, 2018 19.89 19.93 19.88 19.93 88,948 +0.04(+0.20%)
May 16, 2018 19.95 19.96 19.89 19.89 27,305 -0.02(-0.12%)
May 15, 2018 19.96 19.98 19.92 19.92 33,244 -0.11(-0.56%)
May 14, 2018 20.05 20.07 20.03 20.03 43,225 -0.01(-0.04%)
May 11, 2018 20.04 20.07 19.99 20.04 44,142 +0.05(+0.24%)
May 10, 2018 20.03 20.04 19.98 19.99 105,423 +0.07(+0.34%)
May 09, 2018 19.94 19.94 19.91 19.92 24,449 +0.00(+0.02%)
May 08, 2018 19.96 19.96 19.91 19.92 95,511 -0.08(-0.42%)
May 07, 2018 19.99 20.05 19.98 20.00 216,356 -0.04(-0.18%)
May 04, 2018 19.97 20.04 19.96 20.04 34,589 -0.04(-0.18%)
May 03, 2018 20.09 20.11 20.03 20.07 37,076 -0.02(-0.10%)
May 02, 2018 20.09 20.12 20.04 20.09 114,153 -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.