Vaneck International High Yield Bond (NY: IHY )

19.11 +0.02 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 24.33 24.44 24.33 24.44 18,842 +0.12(+0.49%)
Sep 29, 2020 24.29 24.35 24.28 24.32 34,594 +0.12(+0.50%)
Sep 28, 2020 24.21 24.25 24.17 24.20 40,061 +0.04(+0.17%)
Sep 25, 2020 24.12 24.18 24.10 24.16 6,700 -0.14(-0.58%)
Sep 24, 2020 24.28 24.30 24.27 24.30 1,982 -0.05(-0.21%)
Sep 23, 2020 24.43 24.47 24.30 24.35 52,388 -0.08(-0.33%)
Sep 22, 2020 24.50 24.55 24.42 24.43 75,760 -0.08(-0.33%)
Sep 21, 2020 24.67 24.67 24.50 24.51 8,758 -0.30(-1.21%)
Sep 18, 2020 24.80 24.84 24.80 24.81 5,000 +0.00(+0.00%)
Sep 17, 2020 24.82 24.82 24.76 24.81 8,470 -0.02(-0.08%)
Sep 16, 2020 24.86 24.88 24.76 24.83 14,135 -0.03(-0.12%)
Sep 15, 2020 24.81 24.86 24.77 24.86 5,101 +0.01(+0.03%)
Sep 14, 2020 24.76 24.86 24.76 24.85 10,900 +0.10(+0.41%)
Sep 11, 2020 24.82 24.82 24.75 24.75 5,800 -0.02(-0.08%)
Sep 10, 2020 24.83 24.90 24.77 24.77 15,887 -0.08(-0.32%)
Sep 09, 2020 24.82 24.88 24.75 24.85 13,428 +0.06(+0.24%)
Sep 08, 2020 24.77 24.79 24.66 24.79 25,362 -0.09(-0.34%)
Sep 04, 2020 24.90 24.91 24.85 24.88 27,400 -0.06(-0.26%)
Sep 03, 2020 25.00 25.00 24.87 24.94 15,014 -0.07(-0.28%)
Sep 02, 2020 24.98 25.01 24.90 25.01 13,279 +0.09(+0.36%)
Sep 01, 2020 24.87 25.04 24.86 24.92 162,121 -0.08(-0.32%)
Aug 31, 2020 25.00 25.02 24.95 25.00 12,685 +0.01(+0.04%)
Aug 28, 2020 24.88 24.99 24.85 24.99 22,000 +0.16(+0.64%)
Aug 27, 2020 24.92 24.92 24.83 24.83 7,920 +0.00(+0.00%)
Aug 26, 2020 24.87 24.90 24.83 24.83 17,859 +0.00(+0.00%)
Aug 25, 2020 24.89 24.91 24.83 24.83 12,483 +0.05(+0.20%)
Aug 24, 2020 24.79 24.83 24.78 24.78 29,734 -0.01(-0.04%)
Aug 21, 2020 24.80 24.80 24.78 24.79 14,900 +0.09(+0.36%)
Aug 20, 2020 24.74 24.74 24.68 24.70 116,498 +0.10(+0.41%)
Aug 19, 2020 24.90 24.90 24.60 24.60 271,364 -0.24(-0.97%)
Aug 18, 2020 24.83 24.96 24.83 24.84 124,855 +0.03(+0.12%)
Aug 17, 2020 24.80 24.81 24.70 24.81 22,852 +0.09(+0.36%)
Aug 14, 2020 24.70 24.80 24.70 24.72 12,100 -0.05(-0.20%)
Aug 13, 2020 24.76 24.82 24.76 24.77 59,093 -0.04(-0.16%)
Aug 12, 2020 24.71 24.86 24.69 24.81 276,023 +0.21(+0.85%)
Aug 11, 2020 24.68 24.80 24.60 24.60 26,525 -0.02(-0.08%)
Aug 10, 2020 24.64 24.76 24.62 24.62 29,600 +0.00(+0.00%)
Aug 07, 2020 24.75 24.76 24.62 24.62 50,500 -0.11(-0.44%)
Aug 06, 2020 24.77 24.85 24.73 24.73 23,582 +0.08(+0.32%)
Aug 05, 2020 24.77 24.80 24.65 24.65 26,296 +0.11(+0.45%)
Aug 04, 2020 24.55 24.73 24.54 24.54 195,341 +0.03(+0.12%)
Aug 03, 2020 24.54 24.67 24.47 24.51 302,890 +0.00(+0.00%)
Jul 31, 2020 24.66 24.68 24.51 24.51 33,000 -0.06(-0.24%)
Jul 30, 2020 24.50 24.70 24.50 24.57 16,856 +0.01(+0.04%)
Jul 29, 2020 24.59 24.70 24.55 24.56 19,294 +0.14(+0.57%)
Jul 28, 2020 24.57 24.61 24.42 24.42 43,670 -0.20(-0.81%)
Jul 27, 2020 24.48 24.62 24.47 24.62 21,229 +0.15(+0.61%)
Jul 24, 2020 24.38 24.52 24.34 24.47 20,600 +0.01(+0.04%)
Jul 23, 2020 24.36 24.50 24.36 24.46 42,751 +0.10(+0.41%)
Jul 22, 2020 24.43 24.48 24.33 24.36 79,567 +0.05(+0.21%)
Jul 21, 2020 24.19 24.37 24.19 24.31 16,403 +0.18(+0.75%)
Jul 20, 2020 24.11 24.19 24.08 24.13 16,519 +0.10(+0.42%)
Jul 17, 2020 24.07 24.09 24.00 24.03 5,400 +0.08(+0.33%)
Jul 16, 2020 23.95 24.07 23.93 23.95 18,686 +0.01(+0.04%)
Jul 15, 2020 24.03 24.13 23.92 23.94 86,293 +0.15(+0.63%)
Jul 14, 2020 23.87 23.92 23.79 23.79 25,231 -0.01(-0.04%)
Jul 13, 2020 23.91 24.03 23.69 23.80 43,297 -0.08(-0.34%)
Jul 10, 2020 23.87 23.88 23.78 23.88 9,900 +0.14(+0.59%)
Jul 09, 2020 23.89 23.91 23.68 23.74 16,768 -0.07(-0.29%)
Jul 08, 2020 23.86 23.91 23.76 23.81 11,258 +0.08(+0.34%)
Jul 07, 2020 23.90 23.93 23.73 23.73 53,696 -0.21(-0.88%)
Jul 06, 2020 23.91 23.94 23.90 23.94 6,063 +0.22(+0.93%)
Jul 02, 2020 23.75 23.89 23.69 23.72 63,000 -0.04(-0.17%)
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.