Vaneck International High Yield Bond (NY: IHY )

19.42 +0.08 (+0.41%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 18.82 18.83 18.78 18.82 19,340 +0.06(+0.33%)
Feb 27, 2017 18.79 18.83 18.76 18.76 73,731 -0.04(-0.20%)
Feb 24, 2017 18.80 18.81 18.74 18.80 68,324 +0.02(+0.12%)
Feb 23, 2017 18.79 18.80 18.73 18.78 80,933 +0.02(+0.08%)
Feb 22, 2017 18.67 18.77 18.67 18.76 118,278 +0.08(+0.41%)
Feb 21, 2017 18.66 18.74 18.65 18.69 166,227 -0.06(-0.33%)
Feb 17, 2017 18.75 18.75 18.75 0 -0.03(-0.16%)
Feb 16, 2017 18.76 18.78 18.72 18.78 107,719 +0.05(+0.29%)
Feb 15, 2017 18.69 18.73 18.66 18.73 19,255 +0.00(+0.00%)
Feb 14, 2017 18.75 18.75 18.66 18.73 30,718 +0.00(+0.00%)
Feb 13, 2017 18.69 18.74 18.69 18.73 22,934 +0.04(+0.20%)
Feb 10, 2017 18.70 18.75 18.68 18.69 88,670 -0.02(-0.12%)
Feb 09, 2017 18.75 18.75 18.67 18.71 28,617 +0.00(+0.00%)
Feb 08, 2017 18.71 18.73 18.67 18.71 68,091 +0.00(+0.02%)
Feb 07, 2017 18.71 18.72 18.65 18.71 90,295 -0.03(-0.18%)
Feb 06, 2017 18.69 18.76 18.67 18.74 64,683 -0.02(-0.08%)
Feb 03, 2017 18.73 18.77 18.71 18.76 22,038 +0.05(+0.29%)
Feb 02, 2017 18.71 18.76 18.68 18.70 34,365 +0.02(+0.12%)
Feb 01, 2017 18.69 18.72 18.65 18.68 285,723 -0.01(-0.05%)
Jan 31, 2017 18.67 18.72 18.65 18.69 16,234 +0.03(+0.16%)
Jan 30, 2017 18.63 18.66 18.60 18.66 50,105 -0.04(-0.20%)
Jan 27, 2017 18.65 18.74 18.61 18.70 300,145 +0.03(+0.16%)
Jan 26, 2017 18.60 18.68 18.56 18.67 155,639 +0.05(+0.24%)
Jan 25, 2017 18.62 18.63 18.56 18.62 46,943 -0.01(-0.04%)
Jan 24, 2017 18.60 18.63 18.55 18.63 153,291 +0.02(+0.12%)
Jan 23, 2017 18.57 18.61 18.53 18.60 26,487 +0.09(+0.49%)
Jan 20, 2017 18.48 18.53 18.48 18.51 25,211 +0.05(+0.24%)
Jan 19, 2017 18.49 18.49 18.44 18.47 16,753 -0.03(-0.16%)
Jan 18, 2017 18.54 18.54 18.47 18.50 97,958 -0.03(-0.16%)
Jan 17, 2017 18.54 18.55 18.49 18.53 77,623 +0.06(+0.33%)
Jan 13, 2017 18.47 18.47 18.47 0 +0.06(+0.33%)
Jan 12, 2017 18.44 18.50 18.41 18.41 26,089 -0.01(-0.04%)
Jan 11, 2017 18.35 18.41 18.32 18.41 26,583 +0.05(+0.25%)
Jan 10, 2017 18.36 18.41 18.36 18.37 16,820 -0.03(-0.17%)
Jan 09, 2017 18.38 18.42 18.33 18.40 1,415,905 +0.04(+0.23%)
Jan 06, 2017 18.32 18.39 18.32 18.36 15,056 -0.00(-0.02%)
Jan 05, 2017 18.35 18.44 18.35 18.36 87,450 +0.08(+0.43%)
Jan 04, 2017 18.23 18.31 18.23 18.28 23,221 +0.09(+0.51%)
Jan 03, 2017 18.19 18.21 18.13 18.19 80,798 +0.06(+0.36%)
Dec 30, 2016 18.13 18.13 18.13 0 -0.05(-0.29%)
Dec 29, 2016 18.17 18.19 18.13 18.18 6,457 +0.08(+0.46%)
Dec 28, 2016 18.13 18.25 18.06 18.09 93,542 -0.09(-0.49%)
Dec 27, 2016 18.18 18.20 18.16 18.18 11,298 +0.00(+0.00%)
Dec 23, 2016 18.18 18.18 18.18 0 +0.04(+0.21%)
Dec 22, 2016 18.21 18.21 18.14 18.15 13,156 -0.02(-0.11%)
Dec 21, 2016 18.13 18.18 18.11 18.17 92,806 +0.08(+0.44%)
Dec 20, 2016 18.11 18.14 18.08 18.09 79,063 +0.00(+0.00%)
Dec 19, 2016 18.15 18.18 18.08 18.09 71,842 -0.04(-0.20%)
Dec 16, 2016 18.09 18.16 18.09 18.12 40,594 +0.02(+0.11%)
Dec 15, 2016 18.09 18.13 18.05 18.10 31,647 -0.06(-0.33%)
Dec 14, 2016 18.31 18.34 18.16 18.16 37,405 -0.08(-0.46%)
Dec 13, 2016 18.25 18.32 18.24 18.25 18,940 +0.03(+0.17%)
Dec 12, 2016 18.21 18.26 18.21 18.21 45,308 +0.05(+0.25%)
Dec 09, 2016 18.17 18.21 18.15 18.17 9,550 -0.02(-0.13%)
Dec 08, 2016 18.25 18.27 18.18 18.19 44,676 -0.15(-0.82%)
Dec 07, 2016 18.25 18.34 18.20 18.34 143,623 +0.22(+1.21%)
Dec 06, 2016 18.19 18.19 18.12 18.12 24,194 +0.02(+0.08%)
Dec 05, 2016 18.06 18.16 17.83 18.11 1,594,377 +0.03(+0.17%)
Dec 02, 2016 18.06 18.09 18.00 18.08 133,192 +0.08(+0.42%)
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.