Vaneck International High Yield Bond (NY: IHY )

19.62 +0.24 (+1.24%)
Official Closing Price Updated: 8:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 19.40 19.40 19.34 19.34 6,540 -0.04(-0.21%)
Nov 29, 2018 19.39 19.42 19.37 19.38 14,034 +0.00(+0.00%)
Nov 28, 2018 19.30 19.38 19.27 19.38 124,546 +0.05(+0.27%)
Nov 27, 2018 19.31 19.35 19.30 19.33 13,850 -0.04(-0.18%)
Nov 26, 2018 19.42 19.43 19.35 19.36 71,540 +0.02(+0.13%)
Nov 23, 2018 19.37 19.39 19.34 19.34 15,502 -0.09(-0.47%)
Nov 21, 2018 19.43 19.43 19.43 0 +0.07(+0.34%)
Nov 20, 2018 19.38 19.38 19.31 19.36 14,311 -0.07(-0.34%)
Nov 19, 2018 19.46 19.48 19.39 19.43 182,614 -0.06(-0.30%)
Nov 16, 2018 19.49 19.52 19.48 19.49 21,437 -0.01(-0.04%)
Nov 15, 2018 19.45 19.51 19.45 19.49 9,403 -0.04(-0.21%)
Nov 14, 2018 19.54 19.58 19.51 19.53 8,428 -0.03(-0.17%)
Nov 13, 2018 19.55 19.61 19.55 19.57 9,223 +0.01(+0.04%)
Nov 12, 2018 19.60 19.65 19.56 19.56 9,726 -0.15(-0.75%)
Nov 09, 2018 19.72 19.73 19.67 19.71 8,357 -0.05(-0.25%)
Nov 08, 2018 19.77 19.82 19.75 19.76 21,727 +0.00(+0.00%)
Nov 07, 2018 19.84 19.86 19.60 19.76 219,546 -0.03(-0.17%)
Nov 06, 2018 19.74 19.79 19.73 19.79 15,740 +0.07(+0.38%)
Nov 05, 2018 19.69 19.75 19.69 19.72 17,085 +0.06(+0.29%)
Nov 02, 2018 19.73 19.77 19.65 19.66 33,670 -0.05(-0.25%)
Nov 01, 2018 19.63 19.71 19.61 19.71 43,019 +0.12(+0.60%)
Oct 31, 2018 19.54 19.59 19.53 19.59 30,062 +0.03(+0.17%)
Oct 30, 2018 19.56 19.61 19.55 19.56 8,028 +0.01(+0.04%)
Oct 29, 2018 19.60 19.63 19.55 19.55 22,780 -0.04(-0.21%)
Oct 26, 2018 19.56 19.64 19.55 19.59 15,820 +0.02(+0.08%)
Oct 25, 2018 19.61 19.66 19.57 19.57 40,329 -0.07(-0.38%)
Oct 24, 2018 19.67 19.69 19.61 19.65 9,275 -0.08(-0.42%)
Oct 23, 2018 19.70 19.75 19.70 19.73 9,095 -0.02(-0.08%)
Oct 22, 2018 19.75 19.78 19.71 19.75 37,628 -0.01(-0.04%)
Oct 19, 2018 19.74 19.81 19.74 19.75 17,402 +0.02(+0.13%)
Oct 18, 2018 19.84 19.84 19.73 19.73 39,309 -0.12(-0.62%)
Oct 17, 2018 19.88 19.88 19.83 19.85 10,614 -0.04(-0.19%)
Oct 16, 2018 19.91 19.92 19.87 19.89 7,074 +0.04(+0.20%)
Oct 15, 2018 19.84 19.88 19.84 19.85 8,960 +0.03(+0.15%)
Oct 12, 2018 19.84 19.89 19.76 19.82 36,143 +0.02(+0.12%)
Oct 11, 2018 19.80 19.86 19.79 19.80 11,391 +0.06(+0.28%)
Oct 10, 2018 19.81 19.85 19.74 19.74 70,305 -0.06(-0.28%)
Oct 09, 2018 19.77 19.84 19.75 19.80 43,628 -0.07(-0.33%)
Oct 08, 2018 19.84 19.86 19.78 19.86 17,133 +0.02(+0.10%)
Oct 05, 2018 19.85 19.86 19.80 19.84 17,402 -0.01(-0.06%)
Oct 04, 2018 19.88 19.88 19.80 19.85 97,768 -0.03(-0.16%)
Oct 03, 2018 19.90 19.93 19.85 19.89 8,898 -0.03(-0.16%)
Oct 02, 2018 19.87 19.92 19.87 19.92 14,880 -0.04(-0.21%)
Oct 01, 2018 19.93 19.98 19.91 19.96 26,355 +0.00(+0.00%)
Sep 28, 2018 19.93 19.96 19.87 19.96 30,176 -0.01(-0.06%)
Sep 27, 2018 19.94 19.99 19.91 19.97 34,004 -0.04(-0.20%)
Sep 26, 2018 19.96 20.02 19.96 20.01 3,913 +0.01(+0.04%)
Sep 25, 2018 20.00 20.02 19.97 20.00 34,657 +0.02(+0.08%)
Sep 24, 2018 19.98 20.02 19.92 19.99 37,784 +0.06(+0.29%)
Sep 21, 2018 19.93 19.96 19.92 19.93 20,036 +0.00(+0.00%)
Sep 20, 2018 19.91 19.94 19.91 19.93 30,507 +0.08(+0.41%)
Sep 19, 2018 19.82 19.87 19.81 19.85 19,850 +0.10(+0.50%)
Sep 18, 2018 19.82 19.87 19.74 19.75 126,890 -0.05(-0.25%)
Sep 17, 2018 19.80 19.81 19.80 19.80 12,850 +0.09(+0.46%)
Sep 14, 2018 19.80 19.82 19.71 19.71 73,792 -0.06(-0.29%)
Sep 13, 2018 19.79 19.82 19.74 19.77 54,359 +0.07(+0.37%)
Sep 12, 2018 19.70 19.74 19.68 19.69 34,139 +0.07(+0.33%)
Sep 11, 2018 19.66 19.68 19.59 19.63 548,709 +0.00(+0.00%)
Sep 10, 2018 19.73 19.73 19.60 19.63 146,780 -0.05(-0.25%)
Sep 07, 2018 19.69 19.69 19.65 19.68 5,009 +0.02(+0.08%)
Sep 06, 2018 19.69 19.73 19.66 19.66 13,869 -0.02(-0.12%)
Sep 05, 2018 19.68 19.70 19.64 19.69 14,575 +0.06(+0.29%)
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.