Vaneck International High Yield Bond (NY: IHY )

19.57 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 23.76 23.76 23.76 17,132 -0.04(-0.17%)
Dec 30, 2020 23.84 23.84 23.78 23.80 17,132 +0.03(+0.14%)
Dec 29, 2020 23.77 23.80 23.67 23.77 6,782 +0.09(+0.36%)
Dec 28, 2020 23.74 23.74 23.64 23.69 7,692 -0.03(-0.12%)
Dec 24, 2020 23.70 23.74 23.69 23.71 2,301 +0.02(+0.10%)
Dec 23, 2020 23.69 23.70 23.62 23.69 28,328 +0.08(+0.35%)
Dec 22, 2020 23.61 23.65 23.60 23.61 5,371 +0.02(+0.09%)
Dec 21, 2020 23.51 23.60 23.51 23.59 13,031 -0.11(-0.46%)
Dec 18, 2020 23.75 23.75 23.66 23.70 21,367 -0.01(-0.04%)
Dec 17, 2020 23.72 23.75 23.62 23.71 11,723 +0.05(+0.21%)
Dec 16, 2020 23.56 23.65 23.55 23.65 11,227 +0.12(+0.52%)
Dec 15, 2020 23.55 23.55 23.51 23.53 9,834 +0.02(+0.10%)
Dec 14, 2020 23.55 23.55 23.49 23.51 18,196 +0.09(+0.39%)
Dec 11, 2020 23.47 23.47 23.36 23.42 8,656 -0.06(-0.25%)
Dec 10, 2020 23.36 23.56 23.36 23.48 10,261 +0.07(+0.30%)
Dec 09, 2020 23.50 23.51 23.40 23.41 24,764 -0.04(-0.16%)
Dec 08, 2020 23.38 23.49 23.38 23.45 5,624 +0.05(+0.19%)
Dec 07, 2020 23.41 23.45 23.40 23.40 9,404 -0.06(-0.27%)
Dec 04, 2020 23.42 23.53 23.42 23.46 15,888 +0.08(+0.35%)
Dec 03, 2020 23.48 23.52 23.38 23.38 29,274 +0.07(+0.31%)
Dec 02, 2020 23.26 23.36 23.26 23.31 6,448 -0.04(-0.15%)
Dec 01, 2020 23.27 23.36 23.26 23.34 317,594 +0.30(+1.29%)
Nov 30, 2020 23.14 23.15 23.04 23.05 8,591 -0.00(-0.00%)
Nov 27, 2020 23.16 23.16 23.01 23.05 63,260 -0.05(-0.21%)
Nov 25, 2020 23.01 23.12 22.99 23.09 8,251 +0.12(+0.51%)
Nov 24, 2020 23.00 23.00 22.96 22.98 12,378 +0.12(+0.52%)
Nov 23, 2020 22.90 22.96 22.79 22.86 25,574 +0.02(+0.08%)
Nov 20, 2020 22.82 22.91 22.82 22.84 13,202 -0.07(-0.30%)
Nov 19, 2020 22.86 22.91 22.81 22.91 6,320 +0.06(+0.26%)
Nov 18, 2020 22.81 22.86 22.80 22.85 14,163 +0.06(+0.28%)
Nov 17, 2020 22.78 22.86 22.74 22.79 17,284 -0.03(-0.12%)
Nov 16, 2020 22.77 22.84 22.74 22.81 10,138 +0.11(+0.49%)
Nov 13, 2020 22.70 22.73 22.65 22.70 5,830 +0.02(+0.07%)
Nov 12, 2020 22.74 22.74 22.63 22.69 10,953 +0.03(+0.12%)
Nov 11, 2020 22.68 22.73 22.66 22.66 16,957 -0.09(-0.40%)
Nov 10, 2020 22.72 22.78 22.64 22.75 6,178 +0.16(+0.72%)
Nov 09, 2020 22.81 22.81 22.59 22.59 32,810 +0.01(+0.04%)
Nov 06, 2020 22.55 22.58 22.52 22.58 4,730 +0.05(+0.20%)
Nov 05, 2020 22.51 22.53 22.46 22.53 54,281 +0.18(+0.81%)
Nov 04, 2020 22.28 22.37 22.25 22.35 22,100 +0.18(+0.82%)
Nov 03, 2020 22.14 22.21 22.06 22.17 352,918 +0.03(+0.12%)
Nov 02, 2020 22.09 22.18 22.01 22.14 30,245 +0.21(+0.96%)
Oct 30, 2020 22.05 22.08 21.93 21.93 94,240 -0.18(-0.82%)
Oct 29, 2020 22.00 22.13 22.00 22.11 18,495 +0.12(+0.53%)
Oct 28, 2020 22.16 22.18 21.99 21.99 71,732 -0.28(-1.26%)
Oct 27, 2020 22.30 22.31 22.27 22.28 6,920 -0.04(-0.16%)
Oct 26, 2020 22.31 22.32 22.27 22.31 15,986 -0.09(-0.40%)
Oct 23, 2020 22.29 22.40 22.29 22.40 34,138 +0.10(+0.45%)
Oct 22, 2020 22.30 22.30 22.26 22.30 11,298 +0.05(+0.24%)
Oct 21, 2020 22.37 22.37 22.24 22.25 16,785 +0.04(+0.16%)
Oct 20, 2020 22.26 22.28 22.18 22.21 24,863 +0.10(+0.45%)
Oct 19, 2020 22.22 22.32 22.11 22.11 26,834 -0.04(-0.16%)
Oct 16, 2020 22.15 22.23 22.14 22.15 20,770 -0.02(-0.08%)
Oct 15, 2020 22.15 22.19 22.06 22.17 8,609 -0.15(-0.69%)
Oct 14, 2020 22.31 22.32 22.21 22.32 10,433 +0.05(+0.24%)
Oct 13, 2020 22.37 22.37 22.27 22.27 5,983 -0.09(-0.39%)
Oct 12, 2020 22.39 22.39 22.34 22.35 8,068 -0.01(-0.06%)
Oct 09, 2020 22.34 22.38 22.31 22.37 11,600 +0.08(+0.35%)
Oct 08, 2020 22.25 22.32 22.21 22.29 32,640 +0.10(+0.45%)
Oct 07, 2020 22.27 22.27 22.18 22.19 12,468 +0.03(+0.12%)
Oct 06, 2020 22.19 22.21 22.15 22.16 45,558 +0.05(+0.22%)
Oct 05, 2020 22.05 22.17 22.05 22.11 96,080 +0.14(+0.66%)
Oct 02, 2020 21.99 21.99 21.95 21.97 26,957 -0.07(-0.33%)
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.