Vaneck International High Yield Bond (NY: IHY )

19.63 +0.06 (+0.33%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 20.10 20.13 20.08 20.13 124,425 +0.03(+0.16%)
Sep 28, 2017 20.04 20.10 20.04 20.10 112,371 +0.05(+0.23%)
Sep 27, 2017 20.01 20.05 19.96 20.05 79,040 -0.02(-0.12%)
Sep 26, 2017 20.09 20.11 20.07 20.08 156,983 -0.05(-0.23%)
Sep 25, 2017 20.14 20.15 20.08 20.12 26,128 -0.05(-0.27%)
Sep 22, 2017 20.18 20.18 20.15 20.18 28,907 +0.02(+0.08%)
Sep 21, 2017 20.13 20.16 20.12 20.16 32,862 +0.12(+0.58%)
Sep 20, 2017 20.17 20.19 20.04 20.04 23,434 -0.14(-0.70%)
Sep 19, 2017 20.18 20.19 20.13 20.19 26,662 +0.05(+0.27%)
Sep 18, 2017 20.15 20.16 20.12 20.13 30,072 -0.01(-0.04%)
Sep 15, 2017 20.14 20.15 20.09 20.14 17,825 +0.02(+0.08%)
Sep 14, 2017 20.06 20.12 20.06 20.12 56,755 +0.05(+0.23%)
Sep 13, 2017 20.12 20.12 20.06 20.08 28,721 -0.05(-0.23%)
Sep 12, 2017 20.11 20.12 20.10 20.12 8,357 +0.01(+0.04%)
Sep 11, 2017 20.12 20.13 20.08 20.12 21,308 -0.02(-0.08%)
Sep 08, 2017 20.15 20.15 20.11 20.13 16,181 +0.00(+0.00%)
Sep 07, 2017 20.12 20.13 20.09 20.13 16,632 +0.06(+0.31%)
Sep 06, 2017 20.04 20.09 20.02 20.07 98,428 +0.05(+0.23%)
Sep 05, 2017 20.00 20.04 19.98 20.02 715,832 +0.04(+0.20%)
Sep 01, 2017 20.03 20.03 19.95 19.98 87,180 -0.03(-0.17%)
Aug 31, 2017 19.97 20.02 19.97 20.02 14,175 +0.04(+0.19%)
Aug 30, 2017 19.98 19.99 19.96 19.98 20,588 +0.00(+0.00%)
Aug 29, 2017 20.00 20.03 19.98 19.98 62,063 -0.01(-0.04%)
Aug 28, 2017 19.96 19.99 19.93 19.99 47,161 +0.02(+0.08%)
Aug 25, 2017 19.88 19.97 19.86 19.97 24,342 +0.09(+0.43%)
Aug 24, 2017 19.86 19.88 19.82 19.88 57,576 +0.03(+0.16%)
Aug 23, 2017 19.78 19.87 19.78 19.85 43,029 +0.02(+0.08%)
Aug 22, 2017 19.83 19.85 19.77 19.84 44,140 +0.00(+0.00%)
Aug 21, 2017 19.82 19.85 19.80 19.84 30,542 +0.02(+0.12%)
Aug 18, 2017 19.79 19.81 19.77 19.81 30,286 +0.03(+0.16%)
Aug 17, 2017 19.80 19.81 19.76 19.78 41,400 -0.05(-0.24%)
Aug 16, 2017 19.77 19.83 19.71 19.83 58,233 +0.04(+0.20%)
Aug 15, 2017 19.77 19.79 19.72 19.79 21,108 -0.05(-0.24%)
Aug 14, 2017 19.79 19.86 19.77 19.84 170,012 +0.02(+0.12%)
Aug 11, 2017 19.79 19.81 19.72 19.81 81,857 +0.08(+0.39%)
Aug 10, 2017 19.78 19.79 19.70 19.74 56,151 -0.06(-0.32%)
Aug 09, 2017 19.78 19.81 19.78 19.80 20,147 -0.06(-0.31%)
Aug 08, 2017 19.88 19.89 19.85 19.86 20,272 -0.02(-0.12%)
Aug 07, 2017 19.86 19.88 19.79 19.88 391,486 +0.02(+0.12%)
Aug 04, 2017 19.89 19.90 19.83 19.86 30,550 -0.05(-0.27%)
Aug 03, 2017 19.90 19.92 19.88 19.92 17,446 +0.03(+0.16%)
Aug 02, 2017 19.90 19.91 19.83 19.88 39,701 +0.04(+0.20%)
Aug 01, 2017 19.85 19.86 19.83 19.85 80,201 -0.01(-0.04%)
Jul 31, 2017 19.80 19.85 19.74 19.85 63,143 +0.03(+0.16%)
Jul 28, 2017 19.76 19.82 19.72 19.82 34,628 +0.10(+0.51%)
Jul 27, 2017 19.77 19.77 19.67 19.72 75,748 -0.05(-0.24%)
Jul 26, 2017 19.63 19.78 19.63 19.77 25,140 +0.09(+0.43%)
Jul 25, 2017 19.70 19.70 19.65 19.68 19,040 -0.02(-0.08%)
Jul 24, 2017 19.68 19.70 19.63 19.70 30,850 +0.01(+0.04%)
Jul 21, 2017 19.67 19.69 19.62 19.69 37,552 +0.03(+0.16%)
Jul 20, 2017 19.57 19.65 19.57 19.66 14,162 +0.10(+0.51%)
Jul 19, 2017 19.60 19.61 19.56 19.56 25,538 -0.02(-0.08%)
Jul 18, 2017 19.53 19.61 19.53 19.57 22,445 +0.11(+0.56%)
Jul 17, 2017 19.54 19.54 19.46 19.46 60,098 -0.08(-0.40%)
Jul 14, 2017 19.53 19.55 19.49 19.54 17,502 +0.06(+0.32%)
Jul 13, 2017 19.47 19.48 19.43 19.48 16,357 +0.02(+0.08%)
Jul 12, 2017 19.44 19.46 19.40 19.46 54,437 +0.05(+0.28%)
Jul 11, 2017 19.39 19.45 19.32 19.41 42,944 +0.00(+0.00%)
Jul 10, 2017 19.39 19.42 19.33 19.41 417,875 +0.01(+0.06%)
Jul 07, 2017 19.40 19.42 19.32 19.40 45,861 -0.02(-0.10%)
Jul 06, 2017 19.41 19.43 19.38 19.42 80,145 -0.01(-0.04%)
Jul 05, 2017 19.40 19.45 19.34 19.43 78,123 +0.03(+0.14%)
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.