Vaneck International High Yield Bond (NY: IHY )

19.41 -0.23 (-1.17%)
Official Closing Price Updated: 8:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 24.70 24.73 24.65 24.73 8,006 +0.10(+0.41%)
Sep 29, 2016 24.69 24.70 24.61 24.63 17,607 -0.05(-0.20%)
Sep 28, 2016 24.56 24.69 24.55 24.68 22,461 +0.09(+0.37%)
Sep 27, 2016 24.56 24.61 24.55 24.59 16,336 -0.01(-0.04%)
Sep 26, 2016 24.63 24.63 24.54 24.60 14,176 -0.04(-0.16%)
Sep 23, 2016 24.58 24.66 24.58 24.64 17,506 -0.02(-0.07%)
Sep 22, 2016 24.67 24.70 24.54 24.66 14,739 +0.20(+0.80%)
Sep 21, 2016 24.45 24.49 24.38 24.46 9,225 +0.06(+0.25%)
Sep 20, 2016 24.45 24.45 24.38 24.40 10,888 -0.03(-0.12%)
Sep 19, 2016 24.42 24.44 24.35 24.43 10,507 +0.05(+0.20%)
Sep 16, 2016 24.40 24.41 24.34 24.38 10,836 -0.14(-0.57%)
Sep 15, 2016 24.50 24.53 24.44 24.52 19,349 +0.02(+0.08%)
Sep 14, 2016 24.47 24.53 24.39 24.50 27,903 +0.06(+0.25%)
Sep 13, 2016 24.50 24.50 24.41 24.44 10,013 -0.16(-0.65%)
Sep 12, 2016 24.52 24.62 24.42 24.60 27,118 -0.02(-0.08%)
Sep 09, 2016 24.68 24.86 24.56 24.62 57,241 -0.12(-0.49%)
Sep 08, 2016 24.70 24.77 24.69 24.74 8,498 +0.08(+0.32%)
Sep 07, 2016 24.76 24.76 24.60 24.66 17,804 -0.05(-0.20%)
Sep 06, 2016 24.58 24.71 24.57 24.71 7,536 +0.15(+0.61%)
Sep 02, 2016 24.60 24.56 24.56 24.56 6,600 +0.06(+0.24%)
Sep 01, 2016 24.52 24.56 24.46 24.50 18,369 -0.10(-0.41%)
Aug 31, 2016 24.54 24.62 24.54 24.60 16,192 +0.06(+0.24%)
Aug 30, 2016 24.56 24.61 24.53 24.54 14,987 -0.10(-0.40%)
Aug 29, 2016 24.60 24.64 24.56 24.64 7,338 +0.04(+0.16%)
Aug 26, 2016 24.71 24.75 24.54 24.60 26,642 -0.08(-0.32%)
Aug 25, 2016 24.68 24.71 24.61 24.68 22,884 +0.02(+0.08%)
Aug 24, 2016 24.65 24.66 24.58 24.66 17,633 -0.04(-0.16%)
Aug 23, 2016 24.71 24.71 24.62 24.70 11,772 +0.11(+0.45%)
Aug 22, 2016 24.59 24.67 24.57 24.59 38,431 -0.06(-0.24%)
Aug 19, 2016 24.63 24.67 24.57 24.65 21,419 +0.02(+0.08%)
Aug 18, 2016 24.62 24.68 24.57 24.63 14,908 +0.03(+0.11%)
Aug 17, 2016 24.52 24.60 24.48 24.60 33,041 +0.09(+0.38%)
Aug 16, 2016 24.53 24.55 24.47 24.51 20,184 +0.07(+0.28%)
Aug 15, 2016 24.48 24.50 24.40 24.44 15,429 -0.02(-0.08%)
Aug 12, 2016 24.47 24.47 24.39 24.46 19,887 +0.06(+0.26%)
Aug 11, 2016 24.43 24.45 24.36 24.40 17,357 +0.03(+0.12%)
Aug 10, 2016 24.42 24.44 24.35 24.37 14,051 -0.01(-0.05%)
Aug 09, 2016 24.33 24.38 24.31 24.38 20,549 +0.09(+0.37%)
Aug 08, 2016 24.22 24.29 24.20 24.29 11,697 +0.07(+0.29%)
Aug 05, 2016 24.22 24.25 24.15 24.22 14,503 -0.02(-0.08%)
Aug 04, 2016 24.23 24.24 24.20 24.24 7,802 +0.02(+0.08%)
Aug 03, 2016 24.18 24.23 24.11 24.22 17,267 +0.08(+0.33%)
Aug 02, 2016 24.22 24.25 24.13 24.14 29,277 -0.05(-0.22%)
Aug 01, 2016 24.22 24.24 24.14 24.19 30,750 -0.15(-0.60%)
Jul 29, 2016 24.32 24.36 24.27 24.34 24,833 +0.15(+0.62%)
Jul 28, 2016 24.19 24.26 24.13 24.19 22,837 +0.09(+0.37%)
Jul 27, 2016 24.08 24.23 24.04 24.10 15,125 -0.06(-0.25%)
Jul 26, 2016 24.13 24.18 24.05 24.16 14,163 +0.11(+0.46%)
Jul 25, 2016 24.21 24.22 24.05 24.05 80,836 -0.15(-0.63%)
Jul 22, 2016 24.15 24.22 24.15 24.20 15,612 -0.01(-0.03%)
Jul 21, 2016 24.19 24.21 24.15 24.21 19,188 +0.02(+0.08%)
Jul 20, 2016 24.18 24.21 24.10 24.19 13,738 +0.05(+0.21%)
Jul 19, 2016 24.07 24.16 24.07 24.14 15,890 -0.08(-0.33%)
Jul 18, 2016 24.19 24.27 24.09 24.22 13,150 +0.01(+0.04%)
Jul 15, 2016 24.15 24.22 24.15 24.21 70,517 +0.04(+0.16%)
Jul 14, 2016 24.26 24.26 24.16 24.17 11,104 +0.02(+0.09%)
Jul 13, 2016 24.12 24.19 24.10 24.15 79,385 +0.04(+0.15%)
Jul 12, 2016 24.00 24.17 24.00 24.11 126,014 +0.15(+0.64%)
Jul 11, 2016 23.91 23.98 23.89 23.96 36,400 +0.07(+0.29%)
Jul 08, 2016 23.83 23.92 23.72 23.89 126,577 +0.17(+0.72%)
Jul 07, 2016 23.80 23.85 23.69 23.72 45,634 -0.11(-0.46%)
Jul 06, 2016 23.73 23.86 23.64 23.83 34,411 +0.04(+0.17%)
Jul 05, 2016 23.80 23.87 23.69 23.79 73,211 -0.11(-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.