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 (%)
Aug 31, 2021 24.05 24.12 24.05 24.12 54,934 +0.03(+0.12%)
Aug 30, 2021 24.06 24.10 24.01 24.09 41,060 +0.04(+0.16%)
Aug 27, 2021 24.00 24.09 24.00 24.06 4,281 +0.12(+0.48%)
Aug 26, 2021 24.03 24.03 23.93 23.94 63,023 -0.05(-0.22%)
Aug 25, 2021 23.94 24.01 23.94 24.00 14,614 +0.04(+0.16%)
Aug 24, 2021 23.89 24.00 23.89 23.96 13,296 +0.02(+0.10%)
Aug 23, 2021 23.87 23.96 23.87 23.93 6,583 +0.05(+0.22%)
Aug 20, 2021 23.92 23.92 23.84 23.88 10,040 -0.00(-0.02%)
Aug 19, 2021 23.88 23.91 23.83 23.89 2,867 +0.02(+0.08%)
Aug 18, 2021 23.97 23.97 23.86 23.87 29,426 -0.06(-0.24%)
Aug 17, 2021 23.92 23.95 23.89 23.92 9,119 -0.09(-0.39%)
Aug 16, 2021 24.02 24.08 23.98 24.02 152,169 -0.06(-0.25%)
Aug 13, 2021 23.99 24.10 23.99 24.08 4,851 +0.10(+0.41%)
Aug 12, 2021 24.03 24.03 23.95 23.98 65,633 -0.04(-0.16%)
Aug 11, 2021 24.00 24.02 23.90 24.02 72,830 +0.12(+0.49%)
Aug 10, 2021 23.92 23.92 23.90 23.90 60,491 -0.02(-0.09%)
Aug 09, 2021 23.92 23.96 23.91 23.92 77,027 -0.01(-0.04%)
Aug 06, 2021 24.03 24.04 23.92 23.93 9,454 -0.14(-0.57%)
Aug 05, 2021 24.06 24.09 24.06 24.07 7,172 +0.03(+0.12%)
Aug 04, 2021 24.14 24.14 23.99 24.04 15,296 +0.00(+0.00%)
Aug 03, 2021 24.10 24.10 24.01 24.04 225,868 +0.05(+0.19%)
Aug 02, 2021 24.07 24.07 23.95 24.00 5,557 -0.00(-0.01%)
Jul 30, 2021 24.05 24.05 23.96 24.00 6,003 +0.01(+0.04%)
Jul 29, 2021 24.00 24.07 23.97 23.99 11,653 -0.01(-0.03%)
Jul 28, 2021 23.95 24.00 23.90 24.00 23,515 +0.00(+0.00%)
Jul 27, 2021 24.02 24.02 23.98 24.00 13,549 -0.06(-0.23%)
Jul 26, 2021 24.08 24.08 24.01 24.05 74,375 +0.00(+0.00%)
Jul 23, 2021 23.94 24.06 23.94 24.05 21,170 +0.08(+0.35%)
Jul 22, 2021 24.01 24.05 23.97 23.97 17,619 -0.04(-0.16%)
Jul 21, 2021 23.97 24.04 23.96 24.01 90,516 +0.04(+0.16%)
Jul 20, 2021 23.92 24.02 23.92 23.97 9,146 -0.01(-0.06%)
Jul 19, 2021 24.07 24.07 23.94 23.98 37,630 -0.10(-0.41%)
Jul 16, 2021 24.15 24.15 24.04 24.08 10,977 +0.03(+0.12%)
Jul 15, 2021 24.14 24.14 24.05 24.05 66,935 +0.00(+0.00%)
Jul 14, 2021 24.07 24.10 24.05 24.05 8,616 +0.01(+0.04%)
Jul 13, 2021 24.08 24.11 24.04 24.04 5,787 -0.04(-0.17%)
Jul 12, 2021 24.18 24.18 24.07 24.08 50,728 -0.01(-0.03%)
Jul 09, 2021 24.08 24.16 24.06 24.09 15,804 -0.02(-0.08%)
Jul 08, 2021 24.10 24.11 24.02 24.11 16,535 +0.07(+0.30%)
Jul 07, 2021 24.09 24.12 24.02 24.04 8,351 +0.01(+0.05%)
Jul 06, 2021 24.07 24.09 23.99 24.02 9,684 -0.08(-0.32%)
Jul 02, 2021 24.14 24.14 24.05 24.10 14,511 +0.02(+0.09%)
Jul 01, 2021 24.15 24.15 24.04 24.08 68,260 -0.07(-0.30%)
Jun 30, 2021 24.08 24.15 24.04 24.15 76,756 -0.01(-0.04%)
Jun 29, 2021 24.13 24.20 24.09 24.16 492,873 -0.00(-0.01%)
Jun 28, 2021 24.18 24.18 24.11 24.17 21,245 +0.04(+0.17%)
Jun 25, 2021 24.24 24.24 24.12 24.12 50,074 -0.04(-0.17%)
Jun 24, 2021 24.21 24.21 24.12 24.17 16,514 -0.00(-0.02%)
Jun 23, 2021 24.12 24.20 24.12 24.17 21,090 -0.01(-0.05%)
Jun 22, 2021 24.15 24.21 24.07 24.18 8,360 +0.06(+0.23%)
Jun 21, 2021 24.15 24.16 24.10 24.13 10,767 +0.05(+0.19%)
Jun 18, 2021 24.15 24.15 24.03 24.08 6,868 -0.00(-0.02%)
Jun 17, 2021 24.15 24.22 24.09 24.09 49,013 -0.08(-0.35%)
Jun 16, 2021 24.29 24.39 24.17 24.17 16,461 -0.13(-0.53%)
Jun 15, 2021 24.37 24.37 24.26 24.30 10,810 +0.02(+0.07%)
Jun 14, 2021 24.39 24.40 24.19 24.28 32,311 -0.07(-0.29%)
Jun 11, 2021 24.38 24.41 24.34 24.35 8,846 -0.00(-0.02%)
Jun 10, 2021 24.32 24.43 24.32 24.36 19,883 -0.05(-0.19%)
Jun 09, 2021 24.36 24.45 24.32 24.41 7,183 +0.01(+0.04%)
Jun 08, 2021 24.41 24.41 24.31 24.40 11,215 +0.01(+0.04%)
Jun 07, 2021 24.37 24.40 24.30 24.39 21,616 +0.10(+0.42%)
Jun 04, 2021 24.27 24.32 24.27 24.28 5,268 +0.08(+0.35%)
Jun 03, 2021 24.35 24.35 24.20 24.20 22,611 -0.14(-0.58%)
Jun 02, 2021 24.29 24.38 24.29 24.34 8,385 +0.06(+0.23%)
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.