Vaneck International High Yield Bond (NY: IHY )

19.62 +0.24 (+1.24%)
Official Closing Price Updated: 8:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 17.86 17.95 17.85 17.85 2,698 +0.04(+0.22%)
Sep 29, 2022 17.86 17.86 17.73 17.81 14,352 -0.16(-0.88%)
Sep 28, 2022 17.75 17.83 17.75 17.97 24,320 +0.25(+1.41%)
Sep 27, 2022 17.90 17.91 17.72 17.72 5,070 -0.17(-0.95%)
Sep 26, 2022 17.99 18.03 17.82 17.89 5,541 -0.21(-1.15%)
Sep 23, 2022 18.27 18.27 18.04 18.10 12,998 -0.30(-1.62%)
Sep 22, 2022 18.44 18.45 18.36 18.39 13,959 -0.07(-0.36%)
Sep 21, 2022 18.62 18.62 18.46 18.46 10,913 -0.17(-0.93%)
Sep 20, 2022 18.68 18.68 18.63 18.63 6,416 -0.22(-1.18%)
Sep 19, 2022 18.72 18.86 18.72 18.86 9,865 +0.09(+0.45%)
Sep 16, 2022 18.74 18.83 18.72 18.77 73,629 -0.05(-0.26%)
Sep 15, 2022 18.83 18.91 18.81 18.82 6,546 -0.01(-0.05%)
Sep 14, 2022 18.86 18.92 18.81 18.83 80,076 +0.00(+0.00%)
Sep 13, 2022 18.99 18.99 18.79 18.83 12,022 -0.34(-1.76%)
Sep 12, 2022 19.21 19.24 19.15 19.17 9,951 +0.17(+0.89%)
Sep 09, 2022 19.04 19.09 19.00 19.00 8,073 +0.04(+0.21%)
Sep 08, 2022 18.86 18.96 18.83 18.96 7,031 +0.08(+0.42%)
Sep 07, 2022 18.73 18.93 18.73 18.88 16,988 +0.19(+1.01%)
Sep 06, 2022 18.75 18.75 18.63 18.69 8,432 -0.08(-0.42%)
Sep 02, 2022 18.92 18.99 18.77 18.77 6,407 +0.01(+0.05%)
Sep 01, 2022 18.78 18.80 18.68 18.76 24,244 -0.10(-0.53%)
Aug 31, 2022 18.90 18.90 18.85 18.86 6,912 -0.07(-0.37%)
Aug 30, 2022 19.00 19.00 18.81 18.93 12,301 -0.02(-0.10%)
Aug 29, 2022 18.91 19.00 18.91 18.95 7,557 -0.06(-0.31%)
Aug 26, 2022 19.29 19.29 18.99 19.01 5,540 -0.25(-1.28%)
Aug 25, 2022 19.18 19.26 19.17 19.26 1,864 +0.17(+0.88%)
Aug 24, 2022 19.04 19.16 19.04 19.09 63,094 -0.01(-0.07%)
Aug 23, 2022 19.01 19.12 18.98 19.10 5,552 +0.14(+0.75%)
Aug 22, 2022 19.06 19.06 18.89 18.96 234,366 -0.21(-1.08%)
Aug 19, 2022 19.30 19.30 19.16 19.17 6,111 -0.23(-1.17%)
Aug 18, 2022 19.43 19.49 19.38 19.39 8,382 -0.14(-0.73%)
Aug 17, 2022 19.53 19.57 19.46 19.54 23,452 -0.07(-0.36%)
Aug 16, 2022 19.61 19.67 19.59 19.61 5,483 -0.06(-0.33%)
Aug 15, 2022 19.76 19.76 19.66 19.67 10,604 -0.08(-0.39%)
Aug 12, 2022 19.77 19.84 19.69 19.75 8,092 -0.02(-0.10%)
Aug 11, 2022 19.86 19.86 19.75 19.77 4,949 +0.02(+0.10%)
Aug 10, 2022 19.72 19.77 19.69 19.75 11,853 +0.34(+1.73%)
Aug 09, 2022 19.58 19.58 19.41 19.41 4,633 -0.17(-0.86%)
Aug 08, 2022 19.55 19.67 19.55 19.58 5,213 +0.08(+0.41%)
Aug 05, 2022 19.46 19.50 19.39 19.50 4,275 -0.11(-0.55%)
Aug 04, 2022 19.49 19.61 19.49 19.61 5,875 +0.13(+0.66%)
Aug 03, 2022 19.37 19.52 19.37 19.48 10,990 +0.20(+1.02%)
Aug 02, 2022 19.46 19.46 19.29 19.29 7,011 -0.25(-1.26%)
Aug 01, 2022 19.49 19.53 19.47 19.53 225,205 +0.12(+0.62%)
Jul 29, 2022 19.30 19.45 19.29 19.41 7,874 +0.19(+0.97%)
Jul 28, 2022 19.19 19.23 19.11 19.22 37,408 +0.17(+0.88%)
Jul 27, 2022 18.93 19.14 18.86 19.06 77,183 +0.19(+0.99%)
Jul 26, 2022 18.92 18.95 18.80 18.87 16,255 -0.23(-1.23%)
Jul 25, 2022 19.12 19.14 19.07 19.11 3,665 +0.12(+0.62%)
Jul 22, 2022 19.02 19.10 18.95 18.99 67,103 +0.02(+0.10%)
Jul 21, 2022 18.78 18.98 18.78 18.97 9,633 +0.21(+1.10%)
Jul 20, 2022 18.76 18.84 18.73 18.76 33,695 -0.02(-0.10%)
Jul 19, 2022 18.62 18.78 18.59 18.78 15,251 +0.28(+1.49%)
Jul 18, 2022 18.58 18.62 18.46 18.51 43,668 +0.04(+0.21%)
Jul 15, 2022 18.45 18.49 18.45 18.47 3,151 +0.18(+0.97%)
Jul 14, 2022 18.22 18.29 18.21 18.29 7,204 -0.14(-0.75%)
Jul 13, 2022 18.29 18.43 18.29 18.43 2,546 +0.02(+0.13%)
Jul 12, 2022 18.47 18.50 18.37 18.40 4,342 -0.02(-0.13%)
Jul 11, 2022 18.57 18.60 18.42 18.43 8,380 -0.21(-1.11%)
Jul 08, 2022 18.60 18.63 18.57 18.63 8,795 +0.06(+0.31%)
Jul 07, 2022 18.57 18.58 18.57 18.58 1,063 +0.09(+0.50%)
Jul 06, 2022 18.54 18.56 18.45 18.48 44,510 -0.11(-0.61%)
Jul 05, 2022 18.57 18.61 18.51 18.60 2,699 -0.20(-1.04%)
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.