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 30, 2021 23.95 23.95 23.86 23.90 6,028 +0.01(+0.04%)
Jul 29, 2021 23.90 23.97 23.87 23.89 11,701 -0.01(-0.03%)
Jul 28, 2021 23.85 23.90 23.80 23.90 23,612 +0.00(+0.00%)
Jul 27, 2021 23.93 23.93 23.88 23.90 13,605 -0.06(-0.23%)
Jul 26, 2021 23.98 23.98 23.91 23.95 74,682 +0.00(+0.00%)
Jul 23, 2021 23.84 23.96 23.84 23.95 21,257 +0.08(+0.35%)
Jul 22, 2021 23.91 23.95 23.87 23.87 17,691 -0.04(-0.16%)
Jul 21, 2021 23.87 23.95 23.86 23.91 90,890 +0.04(+0.16%)
Jul 20, 2021 23.82 23.93 23.82 23.87 9,184 -0.01(-0.06%)
Jul 19, 2021 23.97 23.97 23.84 23.88 37,786 -0.10(-0.41%)
Jul 16, 2021 24.05 24.05 23.94 23.98 11,022 +0.03(+0.12%)
Jul 15, 2021 24.04 24.04 23.95 23.95 67,211 +0.00(+0.00%)
Jul 14, 2021 23.97 24.00 23.95 23.95 8,652 +0.01(+0.04%)
Jul 13, 2021 23.98 24.01 23.95 23.95 5,811 -0.04(-0.17%)
Jul 12, 2021 24.08 24.08 23.97 23.99 50,937 -0.01(-0.03%)
Jul 09, 2021 23.98 24.06 23.96 23.99 15,869 -0.02(-0.08%)
Jul 08, 2021 24.00 24.01 23.92 24.01 16,603 +0.07(+0.30%)
Jul 07, 2021 23.99 24.02 23.92 23.94 8,385 +0.01(+0.05%)
Jul 06, 2021 23.97 23.99 23.89 23.93 9,724 -0.08(-0.32%)
Jul 02, 2021 24.04 24.04 23.95 24.00 14,571 +0.02(+0.09%)
Jul 01, 2021 24.05 24.05 23.95 23.98 68,541 -0.07(-0.30%)
Jun 30, 2021 23.98 24.05 23.94 24.05 77,073 -0.01(-0.04%)
Jun 29, 2021 24.03 24.10 23.99 24.06 494,906 -0.00(-0.01%)
Jun 28, 2021 24.08 24.08 24.01 24.07 21,332 +0.04(+0.17%)
Jun 25, 2021 24.14 24.14 24.02 24.03 50,281 -0.04(-0.17%)
Jun 24, 2021 24.11 24.11 24.03 24.07 16,582 -0.00(-0.02%)
Jun 23, 2021 24.02 24.10 24.02 24.07 21,177 -0.01(-0.05%)
Jun 22, 2021 24.05 24.11 23.97 24.09 8,395 +0.05(+0.23%)
Jun 21, 2021 24.05 24.06 24.00 24.03 10,812 +0.05(+0.19%)
Jun 18, 2021 24.05 24.05 23.93 23.98 6,896 -0.00(-0.02%)
Jun 17, 2021 24.05 24.12 23.99 23.99 49,215 -0.08(-0.35%)
Jun 16, 2021 24.19 24.29 24.07 24.07 16,528 -0.13(-0.53%)
Jun 15, 2021 24.27 24.27 24.16 24.20 10,854 +0.02(+0.07%)
Jun 14, 2021 24.29 24.30 24.09 24.18 32,444 -0.07(-0.29%)
Jun 11, 2021 24.28 24.31 24.24 24.25 8,882 -0.00(-0.02%)
Jun 10, 2021 24.22 24.33 24.22 24.26 19,965 -0.05(-0.19%)
Jun 09, 2021 24.26 24.35 24.22 24.31 7,213 +0.01(+0.04%)
Jun 08, 2021 24.31 24.31 24.21 24.30 11,262 +0.01(+0.04%)
Jun 07, 2021 24.27 24.30 24.20 24.29 21,705 +0.10(+0.42%)
Jun 04, 2021 24.17 24.22 24.17 24.18 5,290 +0.08(+0.35%)
Jun 03, 2021 24.25 24.25 24.10 24.10 22,704 -0.14(-0.58%)
Jun 02, 2021 24.19 24.28 24.19 24.24 8,419 +0.06(+0.23%)
Jun 01, 2021 24.26 24.31 24.18 24.18 25,274 -0.07(-0.29%)
May 28, 2021 24.13 24.25 24.12 24.25 3,536 +0.06(+0.24%)
May 27, 2021 24.24 24.24 24.14 24.20 7,526 +0.06(+0.25%)
May 26, 2021 24.22 24.26 24.13 24.13 63,656 -0.06(-0.26%)
May 25, 2021 24.24 24.24 24.16 24.20 21,434 +0.06(+0.23%)
May 24, 2021 24.21 24.29 24.10 24.14 113,210 -0.01(-0.03%)
May 21, 2021 24.17 24.17 24.08 24.15 60,701 +0.07(+0.27%)
May 20, 2021 24.18 24.21 24.06 24.08 13,135 +0.01(+0.05%)
May 19, 2021 24.13 24.16 24.01 24.07 54,540 -0.06(-0.25%)
May 18, 2021 24.17 24.18 24.07 24.13 8,055 +0.09(+0.38%)
May 17, 2021 24.12 24.13 24.00 24.04 12,502 -0.10(-0.42%)
May 14, 2021 24.08 24.15 24.02 24.14 5,288 +0.19(+0.80%)
May 13, 2021 23.96 24.05 23.92 23.95 9,862 +0.04(+0.17%)
May 12, 2021 24.00 24.05 23.90 23.91 9,159 -0.12(-0.50%)
May 11, 2021 24.15 24.18 24.03 24.03 60,778 -0.04(-0.18%)
May 10, 2021 24.11 24.16 24.05 24.07 30,966 -0.11(-0.44%)
May 07, 2021 24.08 24.22 24.00 24.18 24,247 +0.22(+0.91%)
May 06, 2021 23.91 23.98 23.91 23.96 9,923 +0.01(+0.06%)
May 05, 2021 23.98 23.99 23.89 23.95 128,237 -0.01(-0.06%)
May 04, 2021 23.91 23.96 23.91 23.96 7,073 -0.02(-0.10%)
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.