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 (%)
Nov 30, 2018 23.50 23.50 23.42 23.42 5,400 -0.05(-0.21%)
Nov 29, 2018 23.48 23.52 23.46 23.47 11,588 +0.00(+0.00%)
Nov 28, 2018 23.38 23.47 23.34 23.47 102,832 +0.06(+0.27%)
Nov 27, 2018 23.39 23.44 23.37 23.41 11,436 -0.04(-0.18%)
Nov 26, 2018 23.52 23.53 23.44 23.45 59,068 +0.03(+0.13%)
Nov 23, 2018 23.46 23.49 23.42 23.42 12,800 -0.11(-0.47%)
Nov 21, 2018 23.53 23.53 23.53 0 +0.08(+0.34%)
Nov 20, 2018 23.47 23.47 23.39 23.45 11,816 -0.08(-0.34%)
Nov 19, 2018 23.57 23.59 23.48 23.53 150,776 -0.07(-0.30%)
Nov 16, 2018 23.60 23.64 23.59 23.60 17,700 -0.01(-0.04%)
Nov 15, 2018 23.56 23.63 23.56 23.61 7,764 -0.05(-0.21%)
Nov 14, 2018 23.67 23.71 23.63 23.66 6,959 -0.04(-0.17%)
Nov 13, 2018 23.68 23.75 23.68 23.70 7,615 +0.01(+0.04%)
Nov 12, 2018 23.74 23.80 23.69 23.69 8,031 -0.18(-0.75%)
Nov 09, 2018 23.89 23.90 23.82 23.87 6,900 -0.06(-0.25%)
Nov 08, 2018 23.95 24.01 23.92 23.93 17,939 +0.00(+0.00%)
Nov 07, 2018 24.03 24.05 23.74 23.93 181,269 -0.04(-0.17%)
Nov 06, 2018 23.91 23.97 23.90 23.97 12,996 +0.09(+0.38%)
Nov 05, 2018 23.85 23.92 23.85 23.88 14,107 +0.07(+0.29%)
Nov 02, 2018 23.90 23.95 23.80 23.81 27,800 -0.06(-0.25%)
Nov 01, 2018 23.77 23.87 23.75 23.87 35,519 +0.03(+0.13%)
Oct 31, 2018 23.78 23.84 23.77 23.84 24,703 +0.04(+0.17%)
Oct 30, 2018 23.80 23.86 23.79 23.80 6,597 +0.01(+0.04%)
Oct 29, 2018 23.85 23.89 23.79 23.79 18,719 -0.05(-0.21%)
Oct 26, 2018 23.80 23.90 23.79 23.84 13,000 +0.02(+0.08%)
Oct 25, 2018 23.87 23.92 23.82 23.82 33,140 -0.09(-0.38%)
Oct 24, 2018 23.94 23.96 23.87 23.91 7,622 -0.10(-0.42%)
Oct 23, 2018 23.97 24.04 23.97 24.01 7,474 -0.02(-0.08%)
Oct 22, 2018 24.04 24.07 23.99 24.03 30,920 -0.01(-0.04%)
Oct 19, 2018 24.02 24.11 24.02 24.04 14,300 +0.03(+0.12%)
Oct 18, 2018 24.14 24.14 24.01 24.01 32,302 -0.15(-0.62%)
Oct 17, 2018 24.19 24.19 24.13 24.16 8,722 -0.04(-0.19%)
Oct 16, 2018 24.23 24.25 24.18 24.20 5,813 +0.05(+0.20%)
Oct 15, 2018 24.14 24.19 24.14 24.16 7,363 +0.04(+0.15%)
Oct 12, 2018 24.14 24.20 24.05 24.12 29,700 +0.03(+0.12%)
Oct 11, 2018 24.09 24.17 24.08 24.09 9,361 +0.07(+0.28%)
Oct 10, 2018 24.11 24.16 24.02 24.02 57,772 -0.07(-0.28%)
Oct 09, 2018 24.06 24.15 24.04 24.09 35,851 -0.08(-0.33%)
Oct 08, 2018 24.14 24.17 24.07 24.17 14,079 +0.03(+0.10%)
Oct 05, 2018 24.16 24.17 24.10 24.14 14,300 -0.02(-0.06%)
Oct 04, 2018 24.19 24.19 24.10 24.16 80,339 -0.04(-0.17%)
Oct 03, 2018 24.21 24.25 24.16 24.20 7,312 -0.04(-0.16%)
Oct 02, 2018 24.18 24.24 24.18 24.24 12,228 -0.05(-0.21%)
Oct 01, 2018 24.25 24.32 24.23 24.29 21,657 -0.10(-0.39%)
Sep 28, 2018 24.35 24.39 24.28 24.39 24,700 -0.01(-0.06%)
Sep 27, 2018 24.36 24.42 24.33 24.40 27,833 -0.05(-0.20%)
Sep 26, 2018 24.39 24.46 24.38 24.45 3,203 +0.01(+0.04%)
Sep 25, 2018 24.43 24.46 24.40 24.44 28,368 +0.02(+0.08%)
Sep 24, 2018 24.41 24.46 24.34 24.42 30,927 +0.07(+0.29%)
Sep 21, 2018 24.35 24.39 24.34 24.35 16,400 +0.00(+0.00%)
Sep 20, 2018 24.33 24.36 24.32 24.35 24,971 +0.10(+0.41%)
Sep 19, 2018 24.21 24.28 24.20 24.25 16,248 +0.12(+0.50%)
Sep 18, 2018 24.22 24.28 24.12 24.13 103,862 -0.06(-0.25%)
Sep 17, 2018 24.19 24.20 24.19 24.19 10,518 +0.11(+0.46%)
Sep 14, 2018 24.19 24.22 24.08 24.08 60,400 -0.07(-0.29%)
Sep 13, 2018 24.18 24.21 24.12 24.15 44,494 +0.09(+0.37%)
Sep 12, 2018 24.07 24.12 24.04 24.06 27,944 +0.08(+0.33%)
Sep 11, 2018 24.02 24.04 23.93 23.98 449,126 +0.00(+0.00%)
Sep 10, 2018 24.11 24.11 23.95 23.98 120,142 -0.06(-0.25%)
Sep 07, 2018 24.06 24.06 24.01 24.04 4,100 +0.02(+0.08%)
Sep 06, 2018 24.06 24.10 24.02 24.02 11,352 -0.03(-0.12%)
Sep 05, 2018 24.04 24.07 24.00 24.05 11,930 +0.07(+0.29%)
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.