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, 2020 22.15 22.16 22.01 22.01 36,745 -0.05(-0.24%)
Jul 30, 2020 22.00 22.18 22.00 22.07 18,769 +0.01(+0.04%)
Jul 29, 2020 22.08 22.18 22.05 22.06 21,484 +0.13(+0.57%)
Jul 28, 2020 22.07 22.10 21.93 21.93 48,627 -0.18(-0.81%)
Jul 27, 2020 21.98 22.11 21.98 22.11 23,638 +0.13(+0.61%)
Jul 24, 2020 21.89 22.02 21.86 21.98 22,938 +0.01(+0.04%)
Jul 23, 2020 21.88 22.00 21.88 21.97 47,603 +0.09(+0.41%)
Jul 22, 2020 21.94 21.98 21.85 21.88 88,598 +0.04(+0.21%)
Jul 21, 2020 21.72 21.89 21.72 21.83 18,264 +0.16(+0.75%)
Jul 20, 2020 21.65 21.72 21.63 21.67 18,394 +0.09(+0.42%)
Jul 17, 2020 21.62 21.63 21.55 21.58 6,012 +0.07(+0.33%)
Jul 16, 2020 21.51 21.61 21.49 21.51 20,807 +0.01(+0.04%)
Jul 15, 2020 21.58 21.67 21.48 21.50 96,088 +0.13(+0.63%)
Jul 14, 2020 21.44 21.48 21.36 21.36 28,095 -0.01(-0.04%)
Jul 13, 2020 21.47 21.58 21.27 21.37 48,211 -0.07(-0.34%)
Jul 10, 2020 21.44 21.45 21.36 21.45 11,023 +0.13(+0.59%)
Jul 09, 2020 21.45 21.47 21.27 21.32 18,671 -0.06(-0.29%)
Jul 08, 2020 21.43 21.47 21.34 21.38 12,535 +0.07(+0.34%)
Jul 07, 2020 21.46 21.49 21.31 21.31 59,791 -0.19(-0.88%)
Jul 06, 2020 21.47 21.50 21.46 21.50 6,751 +0.20(+0.93%)
Jul 02, 2020 21.33 21.45 21.27 21.30 70,151 -0.04(-0.17%)
Jul 01, 2020 21.17 21.35 21.17 21.34 75,728 +0.12(+0.55%)
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%)
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.