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 (%)
Jul 31, 2017 19.88 19.93 19.82 19.93 62,883 +0.03(+0.16%)
Jul 28, 2017 19.84 19.90 19.81 19.90 34,486 +0.10(+0.51%)
Jul 27, 2017 19.85 19.86 19.75 19.80 75,437 -0.05(-0.24%)
Jul 26, 2017 19.72 19.86 19.72 19.85 25,036 +0.09(+0.43%)
Jul 25, 2017 19.79 19.79 19.73 19.76 18,962 -0.02(-0.08%)
Jul 24, 2017 19.76 19.78 19.71 19.78 30,723 +0.01(+0.04%)
Jul 21, 2017 19.75 19.77 19.70 19.77 37,397 +0.03(+0.16%)
Jul 20, 2017 19.65 19.73 19.65 19.74 14,104 +0.10(+0.52%)
Jul 19, 2017 19.68 19.69 19.64 19.64 25,433 -0.02(-0.08%)
Jul 18, 2017 19.61 19.69 19.61 19.65 22,353 +0.11(+0.56%)
Jul 17, 2017 19.62 19.62 19.54 19.54 59,851 -0.08(-0.40%)
Jul 14, 2017 19.61 19.63 19.57 19.62 17,430 +0.06(+0.32%)
Jul 13, 2017 19.55 19.56 19.51 19.56 16,290 +0.02(+0.08%)
Jul 12, 2017 19.52 19.54 19.48 19.54 54,213 +0.05(+0.28%)
Jul 11, 2017 19.47 19.53 19.40 19.49 42,767 +0.00(+0.00%)
Jul 10, 2017 19.47 19.50 19.41 19.49 416,158 +0.01(+0.06%)
Jul 07, 2017 19.48 19.50 19.40 19.48 45,672 -0.02(-0.10%)
Jul 06, 2017 19.49 19.51 19.46 19.50 79,816 -0.01(-0.04%)
Jul 05, 2017 19.48 19.53 19.42 19.51 77,802 +0.03(+0.14%)
Jul 03, 2017 19.48 19.49 19.45 19.48 29,302 -0.02(-0.12%)
Jun 30, 2017 19.49 19.51 19.49 19.50 70,863 +0.02(+0.08%)
Jun 29, 2017 19.48 19.49 19.48 19.49 15,202 +0.00(+0.00%)
Jun 28, 2017 19.43 19.49 19.42 19.49 29,937 +0.09(+0.44%)
Jun 27, 2017 19.39 19.43 19.39 19.40 27,007 +0.02(+0.12%)
Jun 26, 2017 19.39 19.41 19.37 19.38 17,205 +0.05(+0.26%)
Jun 23, 2017 19.32 19.35 19.29 19.33 18,174 +0.02(+0.11%)
Jun 22, 2017 19.35 19.37 19.29 19.31 22,198 -0.02(-0.09%)
Jun 21, 2017 19.32 19.32 19.29 19.32 24,202 -0.01(-0.04%)
Jun 20, 2017 19.37 19.37 19.32 19.33 26,305 -0.05(-0.24%)
Jun 19, 2017 19.38 19.39 19.35 19.38 7,860 +0.02(+0.12%)
Jun 16, 2017 19.35 19.39 19.34 19.35 14,008 +0.03(+0.16%)
Jun 15, 2017 19.34 19.36 19.32 19.32 35,330 -0.09(-0.44%)
Jun 14, 2017 19.43 19.46 19.40 19.41 23,212 -0.01(-0.04%)
Jun 13, 2017 19.37 19.42 19.37 19.42 36,983 +0.03(+0.16%)
Jun 12, 2017 19.39 19.42 19.38 19.39 12,050 -0.02(-0.12%)
Jun 09, 2017 19.41 19.42 19.40 19.41 20,040 -0.03(-0.16%)
Jun 08, 2017 19.45 19.45 19.44 19.44 25,398 -0.04(-0.20%)
Jun 07, 2017 19.47 19.50 19.46 19.48 17,361 -0.02(-0.12%)
Jun 06, 2017 19.48 19.50 19.48 19.50 19,626 +0.01(+0.04%)
Jun 05, 2017 19.49 19.50 19.47 19.49 10,670 -0.02(-0.08%)
Jun 02, 2017 19.49 19.51 19.49 19.51 33,340 +0.09(+0.44%)
Jun 01, 2017 19.40 19.46 19.40 19.42 56,195 +0.02(+0.12%)
May 31, 2017 19.39 19.43 19.39 19.40 15,675 +0.02(+0.08%)
May 30, 2017 19.41 19.41 19.37 19.38 66,725 -0.02(-0.08%)
May 26, 2017 19.39 19.42 19.35 19.40 31,064 -0.02(-0.12%)
May 25, 2017 19.43 19.44 19.41 19.42 12,310 -0.01(-0.04%)
May 24, 2017 19.36 19.44 19.35 19.43 101,214 +0.07(+0.36%)
May 23, 2017 19.40 19.40 19.35 19.36 37,764 -0.04(-0.20%)
May 22, 2017 19.38 19.41 19.37 19.40 15,458 +0.05(+0.28%)
May 19, 2017 19.35 19.35 19.33 19.35 46,777 +0.08(+0.42%)
May 18, 2017 19.28 19.32 19.24 19.26 12,178 -0.07(-0.34%)
May 17, 2017 19.33 19.38 19.32 19.33 56,581 +0.02(+0.08%)
May 16, 2017 19.35 19.35 19.32 19.32 50,226 +0.07(+0.36%)
May 15, 2017 19.25 19.30 19.25 19.25 50,385 +0.02(+0.12%)
May 12, 2017 19.20 19.23 19.20 19.22 35,452 +0.03(+0.16%)
May 11, 2017 19.18 19.21 19.18 19.19 48,017 -0.01(-0.04%)
May 10, 2017 19.21 19.22 19.20 19.20 14,445 -0.01(-0.04%)
May 09, 2017 19.20 19.21 19.18 19.21 10,371 +0.02(+0.12%)
May 08, 2017 19.24 19.24 19.17 19.18 482,330 -0.10(-0.52%)
May 05, 2017 19.24 19.28 19.21 19.28 27,690 +0.07(+0.36%)
May 04, 2017 19.20 19.23 19.19 19.21 23,705 +0.02(+0.12%)
May 03, 2017 19.21 19.21 19.18 19.19 27,296 -0.03(-0.16%)
May 02, 2017 19.18 19.22 19.16 19.22 4,684 +0.06(+0.32%)
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.