Vaneck International High Yield Bond (NY: IHY )

20.43 -0.03 (-0.15%)
Streaming Delayed Price Updated: 12:46 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 18.34 18.37 18.30 18.36 10,782 +0.07(+0.41%)
Sep 29, 2016 18.33 18.34 18.27 18.29 23,712 -0.04(-0.20%)
Sep 28, 2016 18.24 18.33 18.23 18.33 30,249 +0.07(+0.37%)
Sep 27, 2016 18.24 18.27 18.23 18.26 22,000 -0.01(-0.04%)
Sep 26, 2016 18.29 18.29 18.22 18.27 19,091 -0.03(-0.16%)
Sep 23, 2016 18.25 18.31 18.25 18.30 23,576 -0.01(-0.07%)
Sep 22, 2016 18.32 18.34 18.22 18.31 19,849 +0.14(+0.80%)
Sep 21, 2016 18.15 18.18 18.10 18.16 12,423 +0.05(+0.25%)
Sep 20, 2016 18.15 18.15 18.10 18.12 14,663 -0.02(-0.12%)
Sep 19, 2016 18.13 18.15 18.08 18.14 14,150 +0.04(+0.20%)
Sep 16, 2016 18.12 18.13 18.07 18.10 14,593 -0.10(-0.57%)
Sep 15, 2016 18.19 18.21 18.15 18.21 26,058 +0.01(+0.08%)
Sep 14, 2016 18.17 18.21 18.11 18.19 37,578 +0.04(+0.25%)
Sep 13, 2016 18.19 18.19 18.12 18.15 13,484 -0.12(-0.65%)
Sep 12, 2016 18.21 18.28 18.13 18.27 36,521 -0.01(-0.08%)
Sep 09, 2016 18.33 18.46 18.24 18.28 77,089 -0.09(-0.49%)
Sep 08, 2016 18.34 18.39 18.33 18.37 11,444 +0.06(+0.32%)
Sep 07, 2016 18.39 18.39 18.27 18.31 23,977 -0.04(-0.20%)
Sep 06, 2016 18.25 18.35 18.24 18.35 10,149 +0.11(+0.61%)
Sep 02, 2016 18.27 18.24 18.24 18.24 8,888 +0.04(+0.24%)
Sep 01, 2016 18.21 18.24 18.16 18.19 24,738 +0.00(+0.00%)
Aug 31, 2016 18.15 18.21 18.15 18.19 21,895 +0.04(+0.24%)
Aug 30, 2016 18.16 18.20 18.14 18.15 20,266 -0.07(-0.40%)
Aug 29, 2016 18.19 18.22 18.16 18.22 9,922 +0.03(+0.16%)
Aug 26, 2016 18.27 18.30 18.15 18.19 36,026 -0.06(-0.32%)
Aug 25, 2016 18.25 18.27 18.20 18.25 30,944 +0.01(+0.08%)
Aug 24, 2016 18.23 18.24 18.18 18.24 23,844 -0.03(-0.16%)
Aug 23, 2016 18.27 18.27 18.21 18.27 15,918 +0.08(+0.45%)
Aug 22, 2016 18.18 18.24 18.17 18.18 51,968 -0.04(-0.24%)
Aug 19, 2016 18.21 18.24 18.17 18.23 28,963 +0.01(+0.08%)
Aug 18, 2016 18.21 18.25 18.17 18.21 20,159 +0.02(+0.11%)
Aug 17, 2016 18.13 18.19 18.10 18.19 44,679 +0.07(+0.38%)
Aug 16, 2016 18.14 18.16 18.10 18.13 27,293 +0.05(+0.28%)
Aug 15, 2016 18.10 18.12 18.04 18.07 20,863 -0.01(-0.08%)
Aug 12, 2016 18.10 18.10 18.04 18.09 26,892 +0.05(+0.26%)
Aug 11, 2016 18.07 18.08 18.01 18.04 23,470 +0.02(+0.12%)
Aug 10, 2016 18.06 18.07 18.01 18.02 19,000 -0.01(-0.05%)
Aug 09, 2016 17.99 18.03 17.98 18.03 27,787 +0.07(+0.37%)
Aug 08, 2016 17.91 17.96 17.90 17.96 15,817 +0.05(+0.29%)
Aug 05, 2016 17.91 17.93 17.86 17.91 19,611 -0.01(-0.08%)
Aug 04, 2016 17.92 17.93 17.90 17.93 10,550 +0.01(+0.08%)
Aug 03, 2016 17.88 17.92 17.83 17.91 23,349 +0.06(+0.33%)
Aug 02, 2016 17.91 17.93 17.84 17.85 39,589 -0.04(-0.22%)
Aug 01, 2016 17.91 17.93 17.85 17.89 41,581 -0.03(-0.18%)
Jul 29, 2016 17.91 17.94 17.87 17.92 33,724 +0.11(+0.62%)
Jul 28, 2016 17.81 17.86 17.77 17.81 31,013 +0.07(+0.37%)
Jul 27, 2016 17.73 17.84 17.70 17.75 20,540 -0.04(-0.25%)
Jul 26, 2016 17.77 17.80 17.71 17.79 19,233 +0.08(+0.46%)
Jul 25, 2016 17.83 17.83 17.71 17.71 109,778 -0.11(-0.63%)
Jul 22, 2016 17.78 17.83 17.78 17.82 21,201 -0.01(-0.03%)
Jul 21, 2016 17.81 17.83 17.78 17.83 26,058 +0.01(+0.08%)
Jul 20, 2016 17.81 17.83 17.75 17.81 18,656 +0.04(+0.21%)
Jul 19, 2016 17.72 17.79 17.72 17.78 21,579 -0.06(-0.33%)
Jul 18, 2016 17.81 17.87 17.74 17.83 17,858 +0.01(+0.04%)
Jul 15, 2016 17.78 17.83 17.78 17.83 95,764 +0.03(+0.16%)
Jul 14, 2016 17.86 17.86 17.79 17.80 15,079 +0.02(+0.09%)
Jul 13, 2016 17.76 17.81 17.75 17.78 107,807 +0.03(+0.15%)
Jul 12, 2016 17.67 17.80 17.67 17.76 171,131 +0.11(+0.64%)
Jul 11, 2016 17.61 17.66 17.59 17.64 49,432 +0.05(+0.29%)
Jul 08, 2016 17.55 17.61 17.47 17.59 171,896 +0.13(+0.72%)
Jul 07, 2016 17.53 17.56 17.45 17.47 61,972 -0.08(-0.46%)
Jul 06, 2016 17.47 17.57 17.41 17.55 46,731 +0.03(+0.17%)
Jul 05, 2016 17.53 17.58 17.44 17.52 99,423 -0.08(-0.46%)
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.