Vaneck International High Yield Bond (NY: IHY )

19.11 +0.02 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 25.00 25.02 24.95 25.00 12,685 +0.01(+0.04%)
Aug 28, 2020 24.88 24.99 24.85 24.99 22,000 +0.16(+0.64%)
Aug 27, 2020 24.92 24.92 24.83 24.83 7,920 +0.00(+0.00%)
Aug 26, 2020 24.87 24.90 24.83 24.83 17,859 +0.00(+0.00%)
Aug 25, 2020 24.89 24.91 24.83 24.83 12,483 +0.05(+0.20%)
Aug 24, 2020 24.79 24.83 24.78 24.78 29,734 -0.01(-0.04%)
Aug 21, 2020 24.80 24.80 24.78 24.79 14,900 +0.09(+0.36%)
Aug 20, 2020 24.74 24.74 24.68 24.70 116,498 +0.10(+0.41%)
Aug 19, 2020 24.90 24.90 24.60 24.60 271,364 -0.24(-0.97%)
Aug 18, 2020 24.83 24.96 24.83 24.84 124,855 +0.03(+0.12%)
Aug 17, 2020 24.80 24.81 24.70 24.81 22,852 +0.09(+0.36%)
Aug 14, 2020 24.70 24.80 24.70 24.72 12,100 -0.05(-0.20%)
Aug 13, 2020 24.76 24.82 24.76 24.77 59,093 -0.04(-0.16%)
Aug 12, 2020 24.71 24.86 24.69 24.81 276,023 +0.21(+0.85%)
Aug 11, 2020 24.68 24.80 24.60 24.60 26,525 -0.02(-0.08%)
Aug 10, 2020 24.64 24.76 24.62 24.62 29,600 +0.00(+0.00%)
Aug 07, 2020 24.75 24.76 24.62 24.62 50,500 -0.11(-0.44%)
Aug 06, 2020 24.77 24.85 24.73 24.73 23,582 +0.08(+0.32%)
Aug 05, 2020 24.77 24.80 24.65 24.65 26,296 +0.11(+0.45%)
Aug 04, 2020 24.55 24.73 24.54 24.54 195,341 +0.03(+0.12%)
Aug 03, 2020 24.54 24.67 24.47 24.51 302,890 +0.00(+0.00%)
Jul 31, 2020 24.66 24.68 24.51 24.51 33,000 -0.06(-0.24%)
Jul 30, 2020 24.50 24.70 24.50 24.57 16,856 +0.01(+0.04%)
Jul 29, 2020 24.59 24.70 24.55 24.56 19,294 +0.14(+0.57%)
Jul 28, 2020 24.57 24.61 24.42 24.42 43,670 -0.20(-0.81%)
Jul 27, 2020 24.48 24.62 24.47 24.62 21,229 +0.15(+0.61%)
Jul 24, 2020 24.38 24.52 24.34 24.47 20,600 +0.01(+0.04%)
Jul 23, 2020 24.36 24.50 24.36 24.46 42,751 +0.10(+0.41%)
Jul 22, 2020 24.43 24.48 24.33 24.36 79,567 +0.05(+0.21%)
Jul 21, 2020 24.19 24.37 24.19 24.31 16,403 +0.18(+0.75%)
Jul 20, 2020 24.11 24.19 24.08 24.13 16,519 +0.10(+0.42%)
Jul 17, 2020 24.07 24.09 24.00 24.03 5,400 +0.08(+0.33%)
Jul 16, 2020 23.95 24.07 23.93 23.95 18,686 +0.01(+0.04%)
Jul 15, 2020 24.03 24.13 23.92 23.94 86,293 +0.15(+0.63%)
Jul 14, 2020 23.87 23.92 23.79 23.79 25,231 -0.01(-0.04%)
Jul 13, 2020 23.91 24.03 23.69 23.80 43,297 -0.08(-0.34%)
Jul 10, 2020 23.87 23.88 23.78 23.88 9,900 +0.14(+0.59%)
Jul 09, 2020 23.89 23.91 23.68 23.74 16,768 -0.07(-0.29%)
Jul 08, 2020 23.86 23.91 23.76 23.81 11,258 +0.08(+0.34%)
Jul 07, 2020 23.90 23.93 23.73 23.73 53,696 -0.21(-0.88%)
Jul 06, 2020 23.91 23.94 23.90 23.94 6,063 +0.22(+0.93%)
Jul 02, 2020 23.75 23.89 23.69 23.72 63,000 -0.04(-0.17%)
Jul 01, 2020 23.57 23.77 23.57 23.76 68,009 +0.04(+0.17%)
Jun 30, 2020 23.53 23.72 23.53 23.72 9,286 +0.17(+0.72%)
Jun 29, 2020 23.57 23.67 23.53 23.55 59,134 -0.10(-0.42%)
Jun 26, 2020 23.58 23.68 23.58 23.65 7,000 -0.03(-0.11%)
Jun 25, 2020 23.65 23.72 23.61 23.68 10,433 -0.04(-0.19%)
Jun 24, 2020 23.74 23.80 23.66 23.72 9,192 -0.16(-0.67%)
Jun 23, 2020 23.91 23.97 23.84 23.88 40,618 +0.16(+0.67%)
Jun 22, 2020 23.68 23.84 23.68 23.72 9,625 -0.03(-0.13%)
Jun 19, 2020 23.74 23.88 23.70 23.75 18,500 -0.11(-0.46%)
Jun 18, 2020 23.83 23.86 23.76 23.86 48,288 +0.06(+0.25%)
Jun 17, 2020 23.92 23.92 23.76 23.80 16,723 -0.07(-0.29%)
Jun 16, 2020 23.90 24.09 23.87 23.87 22,620 +0.21(+0.91%)
Jun 15, 2020 23.44 23.77 23.44 23.66 89,133 +0.05(+0.23%)
Jun 12, 2020 23.63 23.75 23.50 23.60 77,200 +0.20(+0.85%)
Jun 11, 2020 23.81 23.81 23.38 23.40 26,554 -0.52(-2.17%)
Jun 10, 2020 23.90 23.98 23.89 23.92 10,815 +0.05(+0.21%)
Jun 09, 2020 24.03 24.03 23.77 23.87 108,099 -0.41(-1.69%)
Jun 08, 2020 24.17 24.29 24.16 24.28 64,024 +0.27(+1.12%)
Jun 05, 2020 24.10 24.10 24.01 24.01 15,200 +0.23(+0.99%)
Jun 04, 2020 23.74 23.80 23.74 23.78 6,463 +0.11(+0.44%)
Jun 03, 2020 23.50 23.71 23.50 23.67 21,489 +0.34(+1.46%)
Jun 02, 2020 23.25 23.49 23.25 23.33 40,625 +0.17(+0.73%)
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.