Vaneck International High Yield Bond (NY: IHY )

19.66 +0.01 (+0.05%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 19.85 19.88 19.79 19.88 30,301 -0.01(-0.06%)
Sep 27, 2018 19.86 19.91 19.83 19.89 34,144 -0.04(-0.20%)
Sep 26, 2018 19.88 19.94 19.87 19.93 3,929 +0.01(+0.04%)
Sep 25, 2018 19.91 19.94 19.89 19.92 34,800 +0.02(+0.08%)
Sep 24, 2018 19.90 19.94 19.84 19.91 37,940 +0.06(+0.29%)
Sep 21, 2018 19.85 19.88 19.84 19.85 20,118 +0.00(+0.00%)
Sep 20, 2018 19.83 19.86 19.82 19.85 30,633 +0.08(+0.41%)
Sep 19, 2018 19.73 19.79 19.73 19.77 19,932 +0.10(+0.50%)
Sep 18, 2018 19.74 19.79 19.66 19.67 127,414 -0.05(-0.25%)
Sep 17, 2018 19.72 19.73 19.72 19.72 12,903 +0.09(+0.46%)
Sep 14, 2018 19.72 19.74 19.63 19.63 74,096 -0.06(-0.29%)
Sep 13, 2018 19.71 19.73 19.66 19.69 54,583 +0.07(+0.37%)
Sep 12, 2018 19.62 19.66 19.60 19.61 34,280 +0.07(+0.33%)
Sep 11, 2018 19.58 19.60 19.51 19.55 550,972 +0.00(+0.00%)
Sep 10, 2018 19.65 19.65 19.52 19.55 147,386 -0.05(-0.25%)
Sep 07, 2018 19.61 19.61 19.57 19.60 5,029 +0.02(+0.08%)
Sep 06, 2018 19.61 19.65 19.58 19.58 13,926 -0.02(-0.12%)
Sep 05, 2018 19.60 19.62 19.56 19.60 14,635 +0.06(+0.29%)
Sep 04, 2018 19.60 19.60 19.54 19.55 12,962 -0.07(-0.36%)
Aug 31, 2018 19.62 19.62 19.62 0 -0.07(-0.37%)
Aug 30, 2018 19.68 19.71 19.67 19.69 14,772 -0.04(-0.22%)
Aug 29, 2018 19.71 19.76 19.70 19.74 14,808 +0.04(+0.22%)
Aug 28, 2018 19.73 19.77 19.69 19.69 10,413 -0.04(-0.21%)
Aug 27, 2018 19.69 19.73 19.68 19.73 11,078 +0.06(+0.29%)
Aug 24, 2018 19.68 19.72 19.63 19.68 33,496 +0.09(+0.46%)
Aug 23, 2018 19.63 19.67 19.58 19.59 34,169 -0.09(-0.45%)
Aug 22, 2018 19.71 19.71 19.64 19.68 45,563 +0.00(+0.00%)
Aug 21, 2018 19.62 19.72 19.61 19.68 38,201 +0.13(+0.66%)
Aug 20, 2018 19.58 19.58 19.53 19.55 31,245 -0.05(-0.25%)
Aug 17, 2018 19.52 19.59 19.51 19.59 50,613 +0.09(+0.46%)
Aug 16, 2018 19.51 19.53 19.50 19.50 21,082 +0.06(+0.31%)
Aug 15, 2018 19.42 19.47 19.41 19.45 23,680 -0.03(-0.14%)
Aug 14, 2018 19.50 19.50 19.44 19.47 24,665 +0.02(+0.13%)
Aug 13, 2018 19.55 19.55 19.45 19.45 38,025 -0.16(-0.83%)
Aug 10, 2018 19.64 19.64 19.59 19.61 14,285 -0.16(-0.82%)
Aug 09, 2018 19.78 19.80 19.76 19.77 5,715 -0.02(-0.08%)
Aug 08, 2018 19.79 19.80 19.77 19.79 12,896 -0.02(-0.08%)
Aug 07, 2018 19.82 19.85 19.77 19.81 16,096 +0.03(+0.16%)
Aug 06, 2018 19.81 19.82 19.77 19.77 34,599 -0.06(-0.29%)
Aug 03, 2018 19.78 19.86 19.78 19.83 17,117 -0.03(-0.16%)
Aug 02, 2018 19.85 19.86 19.83 19.86 4,669 -0.02(-0.12%)
Aug 01, 2018 19.97 19.99 19.83 19.89 93,454 -0.11(-0.55%)
Jul 31, 2018 20.02 20.05 20.00 20.00 11,952 -0.02(-0.08%)
Jul 30, 2018 19.98 20.01 19.97 20.01 16,680 +0.08(+0.41%)
Jul 27, 2018 19.96 19.98 19.93 19.93 24,105 -0.03(-0.16%)
Jul 26, 2018 19.95 19.95 19.94 19.96 22,555 -0.04(-0.20%)
Jul 25, 2018 19.96 20.00 19.92 20.00 37,461 +0.08(+0.41%)
Jul 24, 2018 19.91 19.94 19.88 19.92 22,146 +0.02(+0.12%)
Jul 23, 2018 19.88 19.91 19.86 19.90 8,041 +0.02(+0.08%)
Jul 20, 2018 19.87 19.91 19.87 19.88 12,852 +0.06(+0.33%)
Jul 19, 2018 19.78 19.83 19.66 19.82 18,591 -0.02(-0.08%)
Jul 18, 2018 19.79 19.84 19.79 19.83 10,214 -0.01(-0.04%)
Jul 17, 2018 19.83 19.85 19.82 19.84 9,458 -0.02(-0.12%)
Jul 16, 2018 19.86 19.88 19.83 19.87 14,232 +0.02(+0.08%)
Jul 13, 2018 19.77 19.85 19.77 19.85 8,078 +0.05(+0.24%)
Jul 12, 2018 19.77 19.91 19.77 19.80 34,687 +0.06(+0.29%)
Jul 11, 2018 19.79 19.83 19.75 19.75 9,473 -0.16(-0.81%)
Jul 10, 2018 19.79 19.91 19.79 19.91 94,271 +0.11(+0.57%)
Jul 09, 2018 19.80 19.82 19.73 19.79 696,963 +0.02(+0.08%)
Jul 06, 2018 19.75 19.79 19.74 19.78 15,333 +0.13(+0.66%)
Jul 05, 2018 19.67 19.70 19.63 19.65 34,760 +0.09(+0.45%)
Jul 03, 2018 19.56 19.56 19.56 0 -0.02(-0.12%)
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.