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, 2019 21.07 21.12 20.98 21.01 9,244 -0.07(-0.33%)
Jul 30, 2019 21.04 21.09 21.04 21.08 10,865 -0.04(-0.19%)
Jul 29, 2019 21.07 21.12 21.07 21.12 5,270 +0.03(+0.12%)
Jul 26, 2019 21.07 21.12 21.07 21.10 5,280 +0.04(+0.20%)
Jul 25, 2019 21.09 21.13 21.05 21.06 35,097 -0.01(-0.06%)
Jul 24, 2019 21.05 21.09 21.04 21.07 9,458 +0.00(+0.02%)
Jul 23, 2019 21.02 21.07 21.01 21.07 15,002 -0.01(-0.04%)
Jul 22, 2019 21.03 21.08 21.03 21.07 10,181 +0.09(+0.41%)
Jul 19, 2019 21.02 21.08 20.99 20.99 46,588 -0.12(-0.57%)
Jul 18, 2019 21.01 21.11 21.01 21.11 12,845 +0.09(+0.41%)
Jul 17, 2019 21.02 21.07 21.02 21.02 11,005 -0.02(-0.08%)
Jul 16, 2019 21.04 21.10 21.04 21.04 17,645 -0.02(-0.08%)
Jul 15, 2019 21.09 21.12 21.05 21.06 49,514 -0.03(-0.12%)
Jul 12, 2019 21.07 21.13 21.07 21.08 13,729 +0.03(+0.12%)
Jul 11, 2019 21.16 21.18 21.05 21.06 74,803 -0.14(-0.64%)
Jul 10, 2019 21.12 21.19 21.12 21.19 153,645 +0.10(+0.48%)
Jul 09, 2019 21.10 21.13 21.09 21.09 4,391 -0.05(-0.24%)
Jul 08, 2019 21.15 21.18 21.12 21.14 46,753 -0.03(-0.16%)
Jul 05, 2019 21.12 21.18 21.12 21.18 8,801 -0.07(-0.31%)
Jul 03, 2019 21.18 21.24 21.18 21.24 14,316 +0.09(+0.44%)
Jul 02, 2019 21.19 21.21 21.14 21.15 53,605 -0.05(-0.24%)
Jul 01, 2019 21.17 21.23 21.17 21.20 64,702 +0.05(+0.23%)
Jun 28, 2019 21.14 21.16 21.12 21.15 9,177 +0.03(+0.16%)
Jun 27, 2019 21.07 21.12 21.07 21.12 7,412 +0.09(+0.44%)
Jun 26, 2019 21.06 21.09 21.03 21.03 11,525 -0.02(-0.11%)
Jun 25, 2019 21.09 21.10 21.03 21.05 5,340 -0.02(-0.09%)
Jun 24, 2019 21.10 21.11 21.04 21.07 11,421 -0.03(-0.12%)
Jun 21, 2019 21.02 21.09 21.02 21.09 15,649 +0.08(+0.40%)
Jun 20, 2019 21.03 21.10 21.01 21.01 72,639 +0.03(+0.16%)
Jun 19, 2019 20.80 20.98 20.80 20.97 21,038 +0.18(+0.88%)
Jun 18, 2019 20.77 20.80 20.76 20.79 10,031 +0.07(+0.35%)
Jun 17, 2019 20.71 20.74 20.71 20.72 7,801 +0.01(+0.04%)
Jun 14, 2019 20.74 20.74 20.71 20.71 3,529 -0.04(-0.18%)
Jun 13, 2019 20.76 20.77 20.75 20.75 6,776 -0.00(-0.02%)
Jun 12, 2019 20.77 20.79 20.74 20.75 10,216 -0.03(-0.12%)
Jun 11, 2019 20.75 20.79 20.74 20.78 9,154 +0.04(+0.20%)
Jun 10, 2019 20.69 20.75 20.69 20.74 15,571 +0.05(+0.25%)
Jun 07, 2019 20.66 20.70 20.66 20.69 10,707 +0.05(+0.25%)
Jun 06, 2019 20.57 20.63 20.57 20.63 10,165 +0.09(+0.46%)
Jun 05, 2019 20.58 20.59 20.52 20.54 11,027 +0.00(+0.00%)
Jun 04, 2019 20.44 20.54 20.44 20.54 14,950 +0.07(+0.35%)
Jun 03, 2019 20.44 20.48 20.44 20.47 32,782 -0.02(-0.08%)
May 31, 2019 20.34 20.48 20.34 20.48 13,253 +0.00(+0.02%)
May 30, 2019 20.46 20.49 20.46 20.48 7,904 +0.01(+0.06%)
May 29, 2019 20.47 20.49 20.45 20.47 10,489 -0.07(-0.33%)
May 28, 2019 20.53 20.57 20.45 20.54 56,785 -0.03(-0.16%)
May 24, 2019 20.57 20.58 20.51 20.57 23,548 +0.09(+0.45%)
May 23, 2019 20.50 20.50 20.47 20.48 30,707 -0.04(-0.21%)
May 22, 2019 20.54 20.58 20.52 20.52 33,290 -0.02(-0.08%)
May 21, 2019 20.53 20.58 20.53 20.54 16,018 +0.03(+0.12%)
May 20, 2019 20.54 20.55 20.51 20.51 9,048 -0.03(-0.12%)
May 17, 2019 20.54 20.57 20.51 20.54 14,910 +0.01(+0.04%)
May 16, 2019 20.54 20.59 20.53 20.53 16,377 +0.00(+0.00%)
May 15, 2019 20.50 20.58 20.50 20.53 13,388 -0.03(-0.12%)
May 14, 2019 20.54 20.59 20.54 20.55 7,308 +0.03(+0.12%)
May 13, 2019 20.58 20.61 20.53 20.53 15,407 -0.12(-0.57%)
May 10, 2019 20.59 20.64 20.57 20.64 11,360 +0.08(+0.41%)
May 09, 2019 20.54 20.61 20.54 20.56 51,328 +0.00(+0.00%)
May 08, 2019 20.61 20.77 20.56 20.56 91,646 -0.02(-0.08%)
May 07, 2019 20.64 20.67 20.58 20.58 37,266 -0.10(-0.49%)
May 06, 2019 20.65 20.69 20.62 20.68 3,753 +0.00(+0.00%)
May 03, 2019 20.64 20.71 20.64 20.68 7,691 +0.05(+0.25%)
May 02, 2019 20.66 20.70 20.63 20.63 15,145 -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.