Vaneck International High Yield Bond (NY: IHY )

20.43 -0.03 (-0.15%)
Streaming Delayed Price Updated: 12:42 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 20.96 20.98 20.94 20.97 9,257 +0.03(+0.16%)
Jun 27, 2019 20.89 20.94 20.89 20.94 7,476 +0.09(+0.44%)
Jun 26, 2019 20.88 20.90 20.85 20.85 11,624 -0.02(-0.11%)
Jun 25, 2019 20.90 20.92 20.85 20.87 5,386 -0.02(-0.09%)
Jun 24, 2019 20.92 20.93 20.86 20.89 11,520 -0.03(-0.12%)
Jun 21, 2019 20.84 20.91 20.84 20.91 15,784 +0.08(+0.40%)
Jun 20, 2019 20.85 20.92 20.83 20.83 73,267 +0.03(+0.16%)
Jun 19, 2019 20.62 20.80 20.62 20.80 21,220 +0.18(+0.88%)
Jun 18, 2019 20.59 20.63 20.59 20.61 10,117 +0.07(+0.35%)
Jun 17, 2019 20.53 20.56 20.53 20.54 7,868 +0.01(+0.04%)
Jun 14, 2019 20.56 20.56 20.53 20.53 3,560 -0.04(-0.18%)
Jun 13, 2019 20.58 20.59 20.57 20.57 6,834 -0.00(-0.02%)
Jun 12, 2019 20.59 20.61 20.56 20.58 10,305 -0.03(-0.12%)
Jun 11, 2019 20.58 20.61 20.56 20.60 9,233 +0.04(+0.21%)
Jun 10, 2019 20.52 20.57 20.51 20.56 15,706 +0.05(+0.25%)
Jun 07, 2019 20.48 20.53 20.48 20.51 10,800 +0.05(+0.25%)
Jun 06, 2019 20.39 20.46 20.39 20.46 10,252 +0.09(+0.46%)
Jun 05, 2019 20.40 20.42 20.35 20.37 11,122 +0.00(+0.00%)
Jun 04, 2019 20.26 20.37 20.26 20.37 15,079 +0.07(+0.35%)
Jun 03, 2019 20.26 20.31 20.26 20.29 33,066 -0.02(-0.08%)
May 31, 2019 20.17 20.31 20.17 20.31 13,367 +0.00(+0.02%)
May 30, 2019 20.28 20.32 20.28 20.30 7,972 +0.01(+0.06%)
May 29, 2019 20.29 20.32 20.28 20.29 10,579 -0.07(-0.33%)
May 28, 2019 20.35 20.39 20.28 20.36 57,276 -0.03(-0.16%)
May 24, 2019 20.39 20.40 20.33 20.39 23,751 +0.09(+0.45%)
May 23, 2019 20.33 20.33 20.29 20.30 30,972 -0.04(-0.21%)
May 22, 2019 20.36 20.40 20.34 20.34 33,578 -0.02(-0.08%)
May 21, 2019 20.35 20.40 20.35 20.36 16,157 +0.03(+0.12%)
May 20, 2019 20.36 20.38 20.33 20.33 9,127 -0.03(-0.12%)
May 17, 2019 20.37 20.39 20.33 20.36 15,038 +0.01(+0.04%)
May 16, 2019 20.37 20.41 20.35 20.35 16,518 +0.00(+0.00%)
May 15, 2019 20.33 20.40 20.33 20.35 13,503 -0.03(-0.12%)
May 14, 2019 20.36 20.41 20.36 20.38 7,371 +0.03(+0.12%)
May 13, 2019 20.40 20.43 20.35 20.35 15,540 -0.12(-0.57%)
May 10, 2019 20.42 20.47 20.39 20.47 11,458 +0.08(+0.41%)
May 09, 2019 20.36 20.43 20.36 20.38 51,771 +0.00(+0.00%)
May 08, 2019 20.43 20.59 20.38 20.38 92,438 -0.02(-0.08%)
May 07, 2019 20.47 20.49 20.40 20.40 37,588 -0.10(-0.49%)
May 06, 2019 20.48 20.51 20.44 20.50 3,785 +0.00(+0.00%)
May 03, 2019 20.46 20.54 20.46 20.50 7,758 +0.05(+0.25%)
May 02, 2019 20.48 20.52 20.45 20.45 15,276 -0.05(-0.25%)
May 01, 2019 20.51 20.59 20.48 20.50 27,858 +0.00(+0.00%)
Apr 30, 2019 20.45 20.54 20.45 20.50 6,512 +0.06(+0.29%)
Apr 29, 2019 20.43 20.48 20.41 20.44 25,742 +0.00(+0.00%)
Apr 26, 2019 20.41 20.47 20.41 20.44 50,964 +0.00(+0.00%)
Apr 25, 2019 20.40 20.44 20.38 20.44 26,397 -0.01(-0.06%)
Apr 24, 2019 20.46 20.51 20.44 20.46 7,629 -0.06(-0.28%)
Apr 23, 2019 20.47 20.53 20.47 20.51 36,039 +0.00(+0.00%)
Apr 22, 2019 20.47 20.51 20.47 20.51 5,999 +0.00(+0.00%)
Apr 18, 2019 20.52 20.52 20.47 20.51 16,056 -0.01(-0.04%)
Apr 17, 2019 20.51 20.52 20.49 20.52 19,792 +0.00(+0.00%)
Apr 16, 2019 20.49 20.53 20.48 20.52 15,317 -0.01(-0.04%)
Apr 15, 2019 20.54 20.54 20.49 20.53 10,617 +0.03(+0.14%)
Apr 12, 2019 20.51 20.52 20.46 20.50 32,712 +0.03(+0.14%)
Apr 11, 2019 20.46 20.47 20.43 20.47 10,215 -0.02(-0.08%)
Apr 10, 2019 20.43 20.49 20.42 20.49 6,644 +0.05(+0.22%)
Apr 09, 2019 20.44 20.45 20.44 20.44 18,687 -0.01(-0.06%)
Apr 08, 2019 20.39 20.45 20.39 20.45 15,188 +0.02(+0.12%)
Apr 05, 2019 20.38 20.43 20.37 20.43 7,429 +0.04(+0.17%)
Apr 04, 2019 20.39 20.40 20.37 20.39 7,219 -0.01(-0.05%)
Apr 03, 2019 20.36 20.40 20.36 20.40 8,236 +0.07(+0.35%)
Apr 02, 2019 20.31 20.35 20.31 20.33 4,355 -0.04(-0.18%)
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.