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 (%)
May 29, 2020 20.55 20.65 20.49 20.54 17,026 +0.04(+0.22%)
May 28, 2020 20.48 20.57 20.44 20.49 83,504 +0.10(+0.48%)
May 27, 2020 20.45 20.49 20.35 20.40 27,415 +0.16(+0.79%)
May 26, 2020 20.25 20.35 20.22 20.24 23,138 +0.11(+0.53%)
May 22, 2020 20.23 20.23 20.13 20.13 11,727 -0.03(-0.13%)
May 21, 2020 20.19 20.33 20.16 20.16 28,715 +0.01(+0.04%)
May 20, 2020 20.18 20.26 20.15 20.15 97,931 +0.28(+1.43%)
May 19, 2020 19.91 20.01 19.87 19.87 68,390 -0.12(-0.58%)
May 18, 2020 19.56 19.98 19.56 19.98 102,240 +0.59(+3.07%)
May 15, 2020 19.51 19.51 19.38 19.39 4,623 -0.09(-0.46%)
May 14, 2020 19.34 19.48 19.34 19.48 57,053 +0.04(+0.23%)
May 13, 2020 19.58 19.59 19.40 19.43 8,073 -0.06(-0.32%)
May 12, 2020 19.50 19.61 19.46 19.49 12,982 +0.07(+0.37%)
May 11, 2020 19.51 19.51 19.41 19.42 12,678 +0.04(+0.18%)
May 08, 2020 19.34 19.48 19.34 19.39 30,219 +0.09(+0.46%)
May 07, 2020 19.30 19.39 19.29 19.30 15,016 +0.16(+0.83%)
May 06, 2020 19.24 19.30 19.13 19.14 32,381 -0.12(-0.60%)
May 05, 2020 19.31 19.38 19.23 19.25 44,417 -0.01(-0.05%)
May 04, 2020 19.23 19.28 19.21 19.26 21,490 +0.08(+0.42%)
May 01, 2020 19.26 19.33 19.16 19.18 227,775 -0.13(-0.69%)
Apr 30, 2020 19.27 19.49 19.23 19.32 132,287 -0.20(-1.00%)
Apr 29, 2020 19.29 19.51 19.26 19.51 64,054 +0.31(+1.62%)
Apr 28, 2020 19.18 19.29 19.16 19.20 4,685 +0.02(+0.09%)
Apr 27, 2020 19.49 19.49 19.14 19.18 15,569 -0.11(-0.55%)
Apr 24, 2020 19.19 19.33 19.19 19.29 3,157 +0.12(+0.61%)
Apr 23, 2020 19.35 19.35 18.88 19.17 74,464 -0.13(-0.66%)
Apr 22, 2020 19.35 19.35 19.09 19.30 10,600 +0.06(+0.29%)
Apr 21, 2020 19.31 19.32 19.17 19.24 69,115 -0.20(-1.04%)
Apr 20, 2020 19.53 19.54 19.35 19.45 45,048 -0.04(-0.18%)
Apr 17, 2020 19.53 19.53 19.29 19.48 41,482 +0.09(+0.45%)
Apr 16, 2020 19.28 19.39 19.21 19.39 15,790 +0.11(+0.59%)
Apr 15, 2020 19.28 19.38 19.20 19.28 19,356 -0.19(-0.95%)
Apr 14, 2020 19.45 19.50 19.28 19.46 25,813 +0.25(+1.29%)
Apr 13, 2020 19.00 19.28 18.97 19.22 58,765 -0.02(-0.09%)
Apr 09, 2020 18.90 19.29 18.90 19.23 27,428 +0.71(+3.86%)
Apr 08, 2020 18.57 18.70 18.51 18.52 23,136 +0.04(+0.19%)
Apr 07, 2020 18.64 18.66 18.40 18.48 18,558 +0.21(+1.16%)
Apr 06, 2020 18.22 18.48 18.22 18.27 9,375 +0.13(+0.73%)
Apr 03, 2020 18.24 18.39 17.99 18.14 54,856 -0.25(-1.34%)
Apr 02, 2020 18.03 18.56 18.03 18.39 29,846 +0.12(+0.68%)
Apr 01, 2020 18.62 18.62 18.14 18.26 119,393 -0.39(-2.12%)
Mar 31, 2020 18.26 18.76 18.26 18.66 14,897 +0.42(+2.31%)
Mar 30, 2020 18.18 18.62 18.11 18.24 176,816 -0.05(-0.29%)
Mar 27, 2020 18.35 18.43 18.05 18.29 19,019 +0.19(+1.07%)
Mar 26, 2020 17.82 18.44 17.82 18.10 22,477 +0.34(+1.93%)
Mar 25, 2020 17.63 17.94 17.34 17.75 42,878 +0.51(+2.98%)
Mar 24, 2020 17.12 17.38 17.01 17.24 30,509 +0.49(+2.91%)
Mar 23, 2020 17.00 17.46 16.67 16.75 170,132 -0.36(-2.10%)
Mar 20, 2020 17.00 17.78 17.00 17.11 18,222 -0.05(-0.31%)
Mar 19, 2020 17.24 17.57 17.11 17.17 22,662 -0.45(-2.54%)
Mar 18, 2020 17.92 18.21 17.56 17.61 71,121 -0.99(-5.33%)
Mar 17, 2020 18.99 18.99 18.35 18.61 37,164 -0.50(-2.62%)
Mar 16, 2020 18.88 19.63 18.88 19.11 76,369 -0.54(-2.77%)
Mar 13, 2020 19.80 20.27 19.55 19.65 38,266 -0.23(-1.15%)
Mar 12, 2020 19.98 19.98 19.26 19.88 159,951 -0.54(-2.67%)
Mar 11, 2020 20.89 20.91 20.32 20.42 97,616 -0.67(-3.16%)
Mar 10, 2020 21.13 21.13 20.92 21.09 51,947 +0.13(+0.63%)
Mar 09, 2020 20.99 21.06 20.96 20.96 30,663 -0.69(-3.20%)
Mar 06, 2020 21.68 21.69 21.60 21.65 13,211 -0.13(-0.60%)
Mar 05, 2020 21.78 21.82 21.72 21.78 14,303 -0.05(-0.24%)
Mar 04, 2020 21.87 21.87 21.79 21.84 13,616 +0.17(+0.77%)
Mar 03, 2020 21.70 21.89 21.65 21.67 113,458 +0.04(+0.20%)
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.