Vaneck International High Yield Bond (NY: IHY )

19.40 +0.09 (+0.47%)
Streaming Delayed Price Updated: 1:28 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 21.05 21.22 21.05 21.22 10,379 +0.15(+0.72%)
Jun 29, 2020 21.09 21.18 21.05 21.07 66,095 -0.09(-0.42%)
Jun 26, 2020 21.10 21.19 21.10 21.16 7,824 -0.02(-0.11%)
Jun 25, 2020 21.16 21.22 21.12 21.18 11,661 -0.04(-0.19%)
Jun 24, 2020 21.24 21.29 21.17 21.22 10,274 -0.14(-0.67%)
Jun 23, 2020 21.39 21.45 21.33 21.36 45,399 +0.14(+0.67%)
Jun 22, 2020 21.19 21.33 21.19 21.22 10,758 -0.03(-0.13%)
Jun 19, 2020 21.24 21.36 21.20 21.25 20,677 -0.10(-0.46%)
Jun 18, 2020 21.32 21.35 21.25 21.35 53,972 +0.05(+0.25%)
Jun 17, 2020 21.40 21.40 21.26 21.29 18,691 -0.06(-0.29%)
Jun 16, 2020 21.38 21.55 21.36 21.36 25,282 +0.19(+0.91%)
Jun 15, 2020 20.97 21.27 20.97 21.16 99,625 +0.05(+0.23%)
Jun 12, 2020 21.14 21.25 21.02 21.11 86,288 +0.18(+0.85%)
Jun 11, 2020 21.30 21.30 20.92 20.94 29,679 -0.47(-2.17%)
Jun 10, 2020 21.38 21.45 21.37 21.40 12,088 +0.04(+0.21%)
Jun 09, 2020 21.50 21.50 21.27 21.36 120,824 -0.37(-1.69%)
Jun 08, 2020 21.62 21.73 21.61 21.72 71,560 +0.24(+1.12%)
Jun 05, 2020 21.56 21.56 21.48 21.48 16,989 +0.21(+0.99%)
Jun 04, 2020 21.24 21.29 21.24 21.27 7,223 +0.09(+0.44%)
Jun 03, 2020 21.02 21.21 21.02 21.18 24,018 +0.30(+1.46%)
Jun 02, 2020 20.80 21.02 20.80 20.87 45,407 +0.15(+0.73%)
Jun 01, 2020 20.67 20.79 20.67 20.72 105,440 +0.10(+0.47%)
May 29, 2020 20.63 20.73 20.57 20.62 16,956 +0.04(+0.22%)
May 28, 2020 20.56 20.65 20.53 20.58 83,161 +0.10(+0.48%)
May 27, 2020 20.53 20.57 20.44 20.48 27,302 +0.16(+0.79%)
May 26, 2020 20.33 20.44 20.30 20.32 23,043 +0.11(+0.53%)
May 22, 2020 20.31 20.31 20.21 20.21 11,678 -0.03(-0.13%)
May 21, 2020 20.28 20.41 20.24 20.24 28,597 +0.01(+0.04%)
May 20, 2020 20.26 20.35 20.23 20.23 97,529 +0.28(+1.43%)
May 19, 2020 19.99 20.09 19.95 19.95 68,109 -0.12(-0.58%)
May 18, 2020 19.64 20.06 19.64 20.06 101,820 +0.60(+3.06%)
May 15, 2020 19.59 19.59 19.46 19.47 4,604 -0.09(-0.46%)
May 14, 2020 19.42 19.56 19.42 19.56 56,818 +0.04(+0.23%)
May 13, 2020 19.66 19.67 19.48 19.51 8,040 -0.06(-0.32%)
May 12, 2020 19.58 19.69 19.54 19.57 12,928 +0.07(+0.37%)
May 11, 2020 19.59 19.59 19.49 19.50 12,626 +0.04(+0.18%)
May 08, 2020 19.42 19.56 19.42 19.47 30,095 +0.09(+0.46%)
May 07, 2020 19.38 19.47 19.37 19.38 14,954 +0.16(+0.83%)
May 06, 2020 19.31 19.38 19.21 19.22 32,248 -0.12(-0.60%)
May 05, 2020 19.39 19.46 19.31 19.33 44,234 -0.01(-0.05%)
May 04, 2020 19.31 19.36 19.29 19.34 21,402 +0.08(+0.42%)
May 01, 2020 19.34 19.41 19.24 19.26 226,839 -0.13(-0.69%)
Apr 30, 2020 19.35 19.57 19.31 19.40 131,744 -0.20(-1.00%)
Apr 29, 2020 19.37 19.59 19.34 19.59 63,791 +0.31(+1.62%)
Apr 28, 2020 19.26 19.37 19.24 19.28 4,665 +0.02(+0.09%)
Apr 27, 2020 19.57 19.57 19.22 19.26 15,505 -0.11(-0.55%)
Apr 24, 2020 19.27 19.41 19.27 19.37 3,144 +0.12(+0.61%)
Apr 23, 2020 19.43 19.43 18.96 19.25 74,158 -0.13(-0.66%)
Apr 22, 2020 19.43 19.43 19.17 19.38 10,557 +0.06(+0.29%)
Apr 21, 2020 19.39 19.40 19.25 19.32 68,831 -0.20(-1.04%)
Apr 20, 2020 19.61 19.62 19.43 19.53 44,863 -0.04(-0.18%)
Apr 17, 2020 19.61 19.61 19.37 19.56 41,311 +0.09(+0.45%)
Apr 16, 2020 19.36 19.47 19.29 19.47 15,725 +0.12(+0.60%)
Apr 15, 2020 19.36 19.46 19.28 19.36 19,276 -0.19(-0.95%)
Apr 14, 2020 19.53 19.58 19.36 19.54 25,707 +0.25(+1.29%)
Apr 13, 2020 19.07 19.36 19.05 19.30 58,524 -0.02(-0.09%)
Apr 09, 2020 18.98 19.37 18.98 19.31 27,315 +0.72(+3.86%)
Apr 08, 2020 18.65 18.77 18.59 18.60 23,041 +0.04(+0.19%)
Apr 07, 2020 18.72 18.74 18.48 18.56 18,482 +0.21(+1.16%)
Apr 06, 2020 18.29 18.55 18.29 18.35 9,336 +0.13(+0.73%)
Apr 03, 2020 18.31 18.46 18.06 18.21 54,631 -0.25(-1.34%)
Apr 02, 2020 18.11 18.64 18.11 18.46 29,724 +0.12(+0.68%)
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.