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 (%)
Jun 30, 2017 19.41 19.43 19.41 19.42 71,155 +0.02(+0.08%)
Jun 29, 2017 19.40 19.41 19.40 19.41 15,265 +0.00(+0.00%)
Jun 28, 2017 19.35 19.41 19.34 19.41 30,061 +0.09(+0.44%)
Jun 27, 2017 19.31 19.35 19.31 19.32 27,118 +0.02(+0.12%)
Jun 26, 2017 19.31 19.33 19.29 19.30 17,276 +0.05(+0.26%)
Jun 23, 2017 19.24 19.27 19.21 19.25 18,249 +0.02(+0.11%)
Jun 22, 2017 19.27 19.29 19.21 19.23 22,290 -0.02(-0.09%)
Jun 21, 2017 19.24 19.24 19.22 19.24 24,302 -0.01(-0.04%)
Jun 20, 2017 19.29 19.29 19.24 19.25 26,413 -0.05(-0.24%)
Jun 19, 2017 19.30 19.31 19.27 19.30 7,892 +0.02(+0.12%)
Jun 16, 2017 19.27 19.31 19.26 19.27 14,066 +0.03(+0.16%)
Jun 15, 2017 19.26 19.28 19.24 19.24 35,476 -0.09(-0.44%)
Jun 14, 2017 19.35 19.38 19.32 19.33 23,308 -0.01(-0.04%)
Jun 13, 2017 19.29 19.34 19.29 19.34 37,136 +0.03(+0.16%)
Jun 12, 2017 19.31 19.34 19.30 19.31 12,100 -0.02(-0.12%)
Jun 09, 2017 19.33 19.34 19.32 19.33 20,122 -0.03(-0.16%)
Jun 08, 2017 19.37 19.37 19.36 19.36 25,502 -0.04(-0.20%)
Jun 07, 2017 19.39 19.42 19.38 19.40 17,432 -0.02(-0.12%)
Jun 06, 2017 19.40 19.42 19.40 19.42 19,707 +0.01(+0.04%)
Jun 05, 2017 19.41 19.42 19.39 19.41 10,714 -0.02(-0.08%)
Jun 02, 2017 19.41 19.43 19.41 19.43 33,478 +0.09(+0.44%)
Jun 01, 2017 19.32 19.38 19.32 19.34 56,427 +0.02(+0.13%)
May 31, 2017 19.31 19.35 19.31 19.32 15,740 +0.02(+0.08%)
May 30, 2017 19.33 19.33 19.29 19.30 67,000 -0.02(-0.08%)
May 26, 2017 19.31 19.34 19.27 19.32 31,192 -0.02(-0.12%)
May 25, 2017 19.35 19.36 19.33 19.34 12,361 -0.01(-0.04%)
May 24, 2017 19.28 19.36 19.27 19.35 101,631 +0.07(+0.36%)
May 23, 2017 19.32 19.32 19.27 19.28 37,920 -0.04(-0.20%)
May 22, 2017 19.30 19.33 19.29 19.32 15,522 +0.05(+0.28%)
May 19, 2017 19.27 19.27 19.25 19.27 46,970 +0.08(+0.42%)
May 18, 2017 19.20 19.24 19.16 19.19 12,228 -0.07(-0.34%)
May 17, 2017 19.25 19.30 19.24 19.25 56,815 +0.02(+0.08%)
May 16, 2017 19.27 19.27 19.24 19.24 50,434 +0.07(+0.36%)
May 15, 2017 19.17 19.22 19.17 19.17 50,593 +0.02(+0.12%)
May 12, 2017 19.12 19.15 19.12 19.14 35,599 +0.03(+0.16%)
May 11, 2017 19.10 19.14 19.10 19.11 48,215 -0.01(-0.04%)
May 10, 2017 19.14 19.14 19.12 19.12 14,504 -0.01(-0.04%)
May 09, 2017 19.12 19.14 19.10 19.13 10,413 +0.02(+0.12%)
May 08, 2017 19.16 19.16 19.09 19.10 484,320 -0.10(-0.52%)
May 05, 2017 19.16 19.20 19.14 19.20 27,804 +0.07(+0.36%)
May 04, 2017 19.12 19.15 19.11 19.14 23,802 +0.02(+0.12%)
May 03, 2017 19.13 19.14 19.10 19.11 27,409 -0.03(-0.16%)
May 02, 2017 19.10 19.14 19.08 19.14 4,704 +0.06(+0.32%)
May 01, 2017 19.14 19.14 19.07 19.08 52,695 -0.03(-0.13%)
Apr 28, 2017 19.09 19.11 19.06 19.11 14,145 +0.07(+0.36%)
Apr 27, 2017 19.08 19.08 19.01 19.04 54,035 -0.04(-0.20%)
Apr 26, 2017 19.06 19.08 19.02 19.08 48,033 -0.02(-0.08%)
Apr 25, 2017 19.03 19.09 19.01 19.09 16,257 +0.11(+0.57%)
Apr 24, 2017 18.98 19.02 18.97 18.98 27,038 +0.09(+0.49%)
Apr 21, 2017 18.91 18.91 18.83 18.89 95,015 +0.02(+0.08%)
Apr 20, 2017 18.87 18.92 18.85 18.88 25,375 +0.05(+0.24%)
Apr 19, 2017 18.88 18.88 18.82 18.83 21,713 -0.03(-0.16%)
Apr 18, 2017 18.85 18.88 18.82 18.86 95,764 +0.05(+0.29%)
Apr 17, 2017 18.83 18.83 18.78 18.81 16,255 +0.01(+0.04%)
Apr 13, 2017 18.81 18.81 18.78 18.80 19,792 +0.02(+0.12%)
Apr 12, 2017 18.73 18.78 18.73 18.78 11,965 +0.05(+0.25%)
Apr 11, 2017 18.76 18.76 18.72 18.73 32,074 -0.02(-0.13%)
Apr 10, 2017 18.74 18.77 18.69 18.75 476,468 +0.07(+0.37%)
Apr 07, 2017 18.75 18.79 18.67 18.69 44,465 -0.02(-0.12%)
Apr 06, 2017 18.75 18.77 18.71 18.71 1,242,241 -0.04(-0.20%)
Apr 05, 2017 18.77 18.77 18.72 18.75 13,404 +0.03(+0.16%)
Apr 04, 2017 18.73 18.75 18.70 18.72 61,431 -0.05(-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.