Skip to main content

Vaneck International High Yield Bond (NY: IHY )

20.26 +0.08 (+0.40%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 19.87 19.91 19.79 19.82 9,802 -0.07(-0.33%)
Jul 30, 2019 19.84 19.89 19.84 19.88 11,521 -0.04(-0.19%)
Jul 29, 2019 19.87 19.92 19.87 19.92 5,588 +0.02(+0.12%)
Jul 26, 2019 19.87 19.91 19.87 19.90 5,599 +0.04(+0.20%)
Jul 25, 2019 19.89 19.93 19.85 19.86 37,215 -0.01(-0.06%)
Jul 24, 2019 19.85 19.89 19.84 19.87 10,029 +0.00(+0.02%)
Jul 23, 2019 19.83 19.87 19.82 19.87 15,907 -0.01(-0.04%)
Jul 22, 2019 19.83 19.88 19.83 19.87 10,795 +0.08(+0.41%)
Jul 19, 2019 19.83 19.88 19.79 19.79 49,399 -0.11(-0.57%)
Jul 18, 2019 19.82 19.91 19.82 19.91 13,620 +0.08(+0.41%)
Jul 17, 2019 19.83 19.87 19.83 19.83 11,669 -0.02(-0.08%)
Jul 16, 2019 19.84 19.90 19.84 19.84 18,710 -0.02(-0.08%)
Jul 15, 2019 19.89 19.92 19.85 19.86 52,503 -0.02(-0.12%)
Jul 12, 2019 19.87 19.93 19.87 19.88 14,558 +0.02(+0.12%)
Jul 11, 2019 19.95 19.97 19.85 19.86 79,318 -0.13(-0.64%)
Jul 10, 2019 19.92 19.99 19.92 19.99 162,918 +0.10(+0.49%)
Jul 09, 2019 19.90 19.93 19.89 19.89 4,656 -0.05(-0.24%)
Jul 08, 2019 19.95 19.97 19.92 19.94 49,575 -0.03(-0.16%)
Jul 05, 2019 19.92 19.98 19.91 19.97 9,332 -0.06(-0.31%)
Jul 03, 2019 19.98 20.03 19.98 20.03 15,180 +0.09(+0.44%)
Jul 02, 2019 19.99 20.00 19.94 19.95 56,840 -0.05(-0.24%)
Jul 01, 2019 19.96 20.02 19.96 19.99 68,607 +0.05(+0.23%)
Jun 28, 2019 19.93 19.96 19.92 19.95 9,731 +0.03(+0.16%)
Jun 27, 2019 19.87 19.92 19.87 19.92 7,860 +0.09(+0.44%)
Jun 26, 2019 19.86 19.89 19.83 19.83 12,220 -0.02(-0.11%)
Jun 25, 2019 19.89 19.90 19.84 19.85 5,663 -0.02(-0.09%)
Jun 24, 2019 19.90 19.91 19.84 19.87 12,111 -0.02(-0.12%)
Jun 21, 2019 19.82 19.89 19.82 19.89 16,594 +0.08(+0.40%)
Jun 20, 2019 19.83 19.90 19.81 19.81 77,023 +0.03(+0.16%)
Jun 19, 2019 19.61 19.78 19.61 19.78 22,308 +0.17(+0.88%)
Jun 18, 2019 19.59 19.62 19.58 19.61 10,636 +0.07(+0.35%)
Jun 17, 2019 19.53 19.56 19.53 19.54 8,272 +0.01(+0.04%)
Jun 14, 2019 19.56 19.56 19.53 19.53 3,743 -0.04(-0.18%)
Jun 13, 2019 19.58 19.59 19.56 19.57 7,185 -0.00(-0.02%)
Jun 12, 2019 19.59 19.60 19.56 19.57 10,833 -0.02(-0.12%)
Jun 11, 2019 19.57 19.60 19.56 19.60 9,706 +0.04(+0.21%)
Jun 10, 2019 19.52 19.56 19.51 19.56 16,511 +0.05(+0.25%)
Jun 07, 2019 19.48 19.52 19.48 19.51 11,353 +0.05(+0.25%)
Jun 06, 2019 19.40 19.46 19.40 19.46 10,778 +0.09(+0.45%)
Jun 05, 2019 19.40 19.42 19.36 19.37 11,693 +0.00(+0.00%)
Jun 04, 2019 19.28 19.37 19.28 19.37 15,852 +0.07(+0.35%)
Jun 03, 2019 19.28 19.32 19.28 19.30 34,761 -0.01(-0.08%)
May 31, 2019 19.18 19.32 19.18 19.32 14,053 +0.00(+0.02%)
May 30, 2019 19.29 19.33 19.29 19.31 8,381 +0.01(+0.06%)
May 29, 2019 19.30 19.33 19.29 19.30 11,122 -0.06(-0.33%)
May 28, 2019 19.36 19.40 19.29 19.37 60,213 -0.03(-0.16%)
May 24, 2019 19.40 19.41 19.34 19.40 24,969 +0.09(+0.45%)
May 23, 2019 19.33 19.33 19.30 19.31 32,560 -0.04(-0.21%)
May 22, 2019 19.37 19.41 19.35 19.35 35,300 -0.02(-0.08%)
May 21, 2019 19.36 19.41 19.36 19.37 16,985 +0.02(+0.12%)
May 20, 2019 19.37 19.38 19.34 19.34 9,595 -0.02(-0.12%)
May 17, 2019 19.37 19.40 19.34 19.37 15,809 +0.01(+0.04%)
May 16, 2019 19.37 19.41 19.36 19.36 17,365 +0.00(+0.00%)
May 15, 2019 19.33 19.41 19.33 19.36 14,196 -0.02(-0.12%)
May 14, 2019 19.37 19.41 19.37 19.38 7,749 +0.02(+0.12%)
May 13, 2019 19.41 19.44 19.36 19.36 16,336 -0.11(-0.57%)
May 10, 2019 19.42 19.47 19.40 19.47 12,045 +0.08(+0.41%)
May 09, 2019 19.37 19.44 19.37 19.39 54,426 +0.00(+0.00%)
May 08, 2019 19.44 19.59 19.39 19.39 97,178 -0.02(-0.08%)
May 07, 2019 19.47 19.49 19.41 19.41 39,515 -0.10(-0.49%)
May 06, 2019 19.48 19.51 19.45 19.50 3,980 +0.00(+0.00%)
May 03, 2019 19.46 19.53 19.46 19.50 8,155 +0.05(+0.25%)
May 02, 2019 19.49 19.52 19.45 19.45 16,059 -0.05(-0.25%)
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.