Vaneck International High Yield Bond (NY: IHY )

19.63 +0.06 (+0.33%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 23.57 23.58 23.53 23.55 193,310 +0.02(+0.08%)
Mar 30, 2021 23.43 23.54 23.43 23.54 60,583 +0.01(+0.06%)
Mar 29, 2021 23.57 23.58 23.47 23.52 36,484 -0.03(-0.14%)
Mar 26, 2021 23.58 23.59 23.53 23.55 2,601 -0.00(-0.02%)
Mar 25, 2021 23.66 23.66 23.48 23.56 5,364 +0.08(+0.33%)
Mar 24, 2021 23.58 23.61 23.48 23.48 12,303 -0.10(-0.41%)
Mar 23, 2021 23.66 23.66 23.55 23.58 16,653 -0.08(-0.33%)
Mar 22, 2021 23.58 23.66 23.57 23.66 6,504 +0.01(+0.03%)
Mar 19, 2021 23.58 23.66 23.53 23.65 6,936 +0.04(+0.19%)
Mar 18, 2021 23.66 23.66 23.57 23.61 7,496 -0.08(-0.33%)
Mar 17, 2021 23.66 23.72 23.57 23.68 13,737 +0.01(+0.04%)
Mar 16, 2021 23.66 23.70 23.59 23.67 12,906 +0.02(+0.08%)
Mar 15, 2021 23.57 23.66 23.55 23.66 10,392 +0.01(+0.06%)
Mar 12, 2021 23.69 23.69 23.57 23.64 6,936 -0.05(-0.21%)
Mar 11, 2021 23.69 23.69 23.61 23.69 16,024 +0.13(+0.54%)
Mar 10, 2021 23.50 23.57 23.50 23.56 60,010 +0.09(+0.40%)
Mar 09, 2021 23.47 23.53 23.46 23.47 17,638 +0.01(+0.06%)
Mar 08, 2021 23.55 23.55 23.43 23.46 39,654 -0.23(-0.95%)
Mar 05, 2021 23.66 23.68 23.57 23.68 138,194 +0.02(+0.08%)
Mar 04, 2021 23.78 23.78 23.62 23.66 36,561 -0.09(-0.39%)
Mar 03, 2021 23.78 23.78 23.70 23.76 55,343 +0.02(+0.08%)
Mar 02, 2021 23.77 23.79 23.74 23.74 21,756 +0.02(+0.08%)
Mar 01, 2021 23.72 23.77 23.71 23.72 148,839 -0.03(-0.11%)
Feb 26, 2021 23.83 23.83 23.66 23.75 53,612 -0.01(-0.02%)
Feb 25, 2021 23.86 23.94 23.74 23.75 10,289 -0.11(-0.47%)
Feb 24, 2021 23.87 23.88 23.79 23.86 31,200 -0.01(-0.05%)
Feb 23, 2021 23.87 23.88 23.79 23.88 8,683 +0.02(+0.07%)
Feb 22, 2021 23.89 23.89 23.80 23.86 16,439 -0.02(-0.08%)
Feb 19, 2021 23.86 23.90 23.84 23.88 7,503 +0.06(+0.26%)
Feb 18, 2021 23.80 23.82 23.78 23.82 39,641 +0.00(+0.00%)
Feb 17, 2021 23.84 23.84 23.78 23.82 9,456 -0.01(-0.06%)
Feb 16, 2021 23.81 23.86 23.81 23.83 22,942 -0.01(-0.06%)
Feb 12, 2021 23.87 23.90 23.81 23.84 37,191 -0.01(-0.04%)
Feb 11, 2021 23.84 23.86 23.84 23.85 22,829 +0.02(+0.08%)
Feb 10, 2021 23.85 23.87 23.81 23.84 10,028 +0.01(+0.03%)
Feb 09, 2021 23.78 23.85 23.78 23.83 16,439 +0.02(+0.09%)
Feb 08, 2021 23.82 23.82 23.76 23.81 34,713 +0.00(+0.00%)
Feb 05, 2021 23.84 23.84 23.77 23.81 11,635 +0.05(+0.19%)
Feb 04, 2021 23.77 23.77 23.67 23.76 6,591 +0.06(+0.23%)
Feb 03, 2021 23.72 23.73 23.67 23.71 16,906 +0.01(+0.04%)
Feb 02, 2021 23.65 23.79 23.65 23.70 35,223 +0.04(+0.16%)
Feb 01, 2021 23.61 23.72 23.61 23.66 23,214 +0.06(+0.26%)
Jan 29, 2021 23.64 23.75 23.58 23.60 51,304 -0.12(-0.50%)
Jan 28, 2021 23.71 23.73 23.64 23.72 16,291 +0.06(+0.27%)
Jan 27, 2021 23.68 23.74 23.61 23.65 16,239 -0.11(-0.46%)
Jan 26, 2021 23.78 23.80 23.73 23.76 20,624 +0.00(+0.00%)
Jan 25, 2021 23.74 23.76 23.69 23.76 7,621 -0.02(-0.08%)
Jan 22, 2021 23.74 23.78 23.69 23.78 6,658 +0.05(+0.21%)
Jan 21, 2021 23.78 23.78 23.67 23.73 15,215 +0.02(+0.10%)
Jan 20, 2021 23.71 23.71 23.64 23.71 8,734 +0.02(+0.08%)
Jan 19, 2021 23.64 23.70 23.60 23.69 20,833 +0.05(+0.23%)
Jan 15, 2021 23.64 23.67 23.64 23.64 11,570 -0.06(-0.27%)
Jan 14, 2021 23.70 23.74 23.65 23.70 12,015 +0.00(+0.02%)
Jan 13, 2021 23.71 23.77 23.65 23.70 30,141 -0.04(-0.17%)
Jan 12, 2021 23.68 23.75 23.64 23.74 42,518 +0.03(+0.12%)
Jan 11, 2021 23.73 23.73 23.69 23.71 17,138 -0.10(-0.42%)
Jan 08, 2021 23.78 23.89 23.78 23.81 28,708 -0.03(-0.12%)
Jan 07, 2021 23.84 23.87 23.83 23.84 41,383 -0.03(-0.11%)
Jan 06, 2021 23.81 23.86 23.80 23.86 8,858 +0.04(+0.17%)
Jan 05, 2021 23.85 23.85 23.75 23.82 6,667 -0.09(-0.36%)
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.