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 29, 2022 19.22 19.37 19.21 19.33 7,907 +0.19(+0.97%)
Jul 28, 2022 19.11 19.16 19.03 19.15 37,563 +0.17(+0.88%)
Jul 27, 2022 18.85 19.06 18.78 18.98 77,501 +0.19(+0.99%)
Jul 26, 2022 18.84 18.87 18.72 18.79 16,322 -0.23(-1.23%)
Jul 25, 2022 19.04 19.06 18.99 19.03 3,681 +0.12(+0.62%)
Jul 22, 2022 18.94 19.02 18.87 18.91 67,380 +0.02(+0.10%)
Jul 21, 2022 18.71 18.90 18.71 18.89 9,672 +0.21(+1.10%)
Jul 20, 2022 18.69 18.76 18.66 18.69 33,834 -0.02(-0.10%)
Jul 19, 2022 18.54 18.71 18.51 18.71 15,314 +0.27(+1.49%)
Jul 18, 2022 18.50 18.54 18.38 18.43 43,848 +0.04(+0.21%)
Jul 15, 2022 18.37 18.41 18.37 18.39 3,164 +0.18(+0.97%)
Jul 14, 2022 18.15 18.22 18.14 18.22 7,234 -0.14(-0.75%)
Jul 13, 2022 18.22 18.35 18.22 18.35 2,556 +0.02(+0.13%)
Jul 12, 2022 18.39 18.42 18.29 18.33 4,360 -0.02(-0.13%)
Jul 11, 2022 18.49 18.52 18.34 18.35 8,414 -0.21(-1.11%)
Jul 08, 2022 18.52 18.56 18.49 18.56 8,831 +0.06(+0.32%)
Jul 07, 2022 18.49 18.50 18.49 18.50 1,068 +0.09(+0.50%)
Jul 06, 2022 18.46 18.48 18.37 18.41 44,693 -0.11(-0.61%)
Jul 05, 2022 18.49 18.53 18.43 18.52 2,711 -0.19(-1.04%)
Jul 01, 2022 18.70 18.72 18.61 18.72 39,200 +0.02(+0.12%)
Jun 30, 2022 18.60 18.75 18.52 18.69 24,198 +0.03(+0.14%)
Jun 29, 2022 18.77 18.77 18.63 18.67 8,531 -0.20(-1.07%)
Jun 28, 2022 18.96 19.00 18.82 18.87 28,312 -0.11(-0.60%)
Jun 27, 2022 19.07 19.14 18.98 18.98 21,800 -0.12(-0.63%)
Jun 24, 2022 19.09 19.20 19.08 19.10 26,777 +0.00(+0.00%)
Jun 23, 2022 19.06 19.15 18.99 19.10 43,045 +0.00(+0.03%)
Jun 22, 2022 19.11 19.26 19.09 19.10 24,858 -0.02(-0.12%)
Jun 21, 2022 19.19 19.20 19.11 19.12 9,510 -0.01(-0.04%)
Jun 17, 2022 19.13 19.13 19.03 19.13 4,882 +0.06(+0.30%)
Jun 16, 2022 19.07 19.19 19.02 19.07 5,081 -0.28(-1.45%)
Jun 15, 2022 19.21 19.37 19.15 19.35 5,060 +0.27(+1.39%)
Jun 14, 2022 19.14 19.14 18.95 19.08 8,636 -0.01(-0.07%)
Jun 13, 2022 19.25 19.25 19.03 19.10 68,403 -0.45(-2.31%)
Jun 10, 2022 19.58 19.61 19.52 19.55 10,124 -0.27(-1.35%)
Jun 09, 2022 19.96 19.97 19.81 19.81 78,800 -0.27(-1.35%)
Jun 08, 2022 20.12 20.15 20.05 20.09 260,065 -0.04(-0.20%)
Jun 07, 2022 20.08 20.19 20.08 20.13 12,525 +0.02(+0.10%)
Jun 06, 2022 20.23 20.23 20.10 20.11 7,702 -0.08(-0.39%)
Jun 03, 2022 20.21 20.23 20.15 20.19 7,930 -0.10(-0.50%)
Jun 02, 2022 20.24 20.32 20.18 20.29 58,928 +0.12(+0.60%)
Jun 01, 2022 20.23 20.28 20.06 20.17 4,115 -0.05(-0.23%)
May 31, 2022 20.23 20.23 20.16 20.21 64,804 -0.01(-0.07%)
May 27, 2022 20.30 20.34 20.23 20.23 15,932 +0.01(+0.05%)
May 26, 2022 20.17 20.23 20.17 20.22 5,155 +0.14(+0.70%)
May 25, 2022 19.95 20.08 19.95 20.08 4,310 +0.09(+0.46%)
May 24, 2022 20.00 20.00 19.93 19.98 42,430 +0.01(+0.07%)
May 23, 2022 19.88 19.98 19.88 19.97 6,483 +0.18(+0.91%)
May 20, 2022 19.80 19.84 19.71 19.79 21,246 -0.05(-0.27%)
May 19, 2022 19.68 19.91 19.68 19.84 14,665 +0.20(+1.01%)
May 18, 2022 19.81 19.83 19.63 19.65 6,463 -0.29(-1.47%)
May 17, 2022 19.86 19.95 19.85 19.94 12,905 +0.19(+0.94%)
May 16, 2022 19.75 19.79 19.73 19.75 6,073 -0.03(-0.15%)
May 13, 2022 19.73 19.82 19.73 19.78 6,293 +0.14(+0.70%)
May 12, 2022 19.69 19.83 19.62 19.64 10,203 -0.18(-0.89%)
May 11, 2022 19.92 19.94 19.81 19.82 13,820 -0.01(-0.05%)
May 10, 2022 19.84 19.87 19.77 19.83 13,374 +0.06(+0.28%)
May 09, 2022 19.79 19.86 19.71 19.77 23,520 -0.13(-0.65%)
May 06, 2022 19.94 20.00 19.90 19.90 4,657 -0.11(-0.55%)
May 05, 2022 20.21 20.21 19.92 20.01 108,010 -0.34(-1.67%)
May 04, 2022 20.12 20.36 20.06 20.35 8,353 +0.19(+0.95%)
May 03, 2022 20.15 20.20 20.10 20.16 16,557 +0.08(+0.39%)
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.