Vaneck International High Yield Bond (NY: IHY )

19.30 -0.12 (-0.59%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 23.73 23.84 23.68 23.70 51,093 -0.12(-0.50%)
Jan 28, 2021 23.81 23.82 23.74 23.82 16,224 +0.06(+0.27%)
Jan 27, 2021 23.78 23.83 23.71 23.75 16,172 -0.11(-0.46%)
Jan 26, 2021 23.88 23.89 23.82 23.86 20,539 +0.00(+0.00%)
Jan 25, 2021 23.83 23.86 23.79 23.86 7,590 -0.02(-0.08%)
Jan 22, 2021 23.83 23.88 23.79 23.88 6,631 +0.05(+0.21%)
Jan 21, 2021 23.88 23.88 23.77 23.83 15,153 +0.02(+0.10%)
Jan 20, 2021 23.81 23.81 23.73 23.81 8,698 +0.02(+0.08%)
Jan 19, 2021 23.73 23.80 23.70 23.79 20,748 +0.06(+0.23%)
Jan 15, 2021 23.74 23.77 23.73 23.73 11,523 -0.06(-0.27%)
Jan 14, 2021 23.80 23.83 23.75 23.80 11,965 +0.00(+0.02%)
Jan 13, 2021 23.81 23.87 23.75 23.79 30,018 -0.04(-0.17%)
Jan 12, 2021 23.78 23.84 23.73 23.83 42,343 +0.03(+0.12%)
Jan 11, 2021 23.82 23.82 23.79 23.81 17,068 -0.10(-0.42%)
Jan 08, 2021 23.88 23.99 23.88 23.91 28,590 -0.03(-0.12%)
Jan 07, 2021 23.94 23.97 23.93 23.94 41,213 -0.03(-0.11%)
Jan 06, 2021 23.91 23.96 23.90 23.96 8,821 +0.04(+0.17%)
Jan 05, 2021 23.94 23.94 23.85 23.92 6,640 -0.09(-0.36%)
Jan 04, 2021 23.94 24.02 23.80 24.01 42,630 +0.15(+0.61%)
Dec 31, 2020 23.86 23.86 23.86 17,062 -0.04(-0.17%)
Dec 30, 2020 23.94 23.94 23.88 23.90 17,062 +0.03(+0.13%)
Dec 29, 2020 23.87 23.90 23.77 23.87 6,754 +0.09(+0.36%)
Dec 28, 2020 23.84 23.84 23.73 23.78 7,660 -0.03(-0.12%)
Dec 24, 2020 23.79 23.84 23.79 23.81 2,291 +0.02(+0.10%)
Dec 23, 2020 23.79 23.80 23.72 23.79 28,212 +0.08(+0.35%)
Dec 22, 2020 23.70 23.74 23.70 23.70 5,349 +0.02(+0.09%)
Dec 21, 2020 23.61 23.70 23.61 23.68 12,978 -0.11(-0.46%)
Dec 18, 2020 23.84 23.84 23.76 23.79 21,279 -0.01(-0.04%)
Dec 17, 2020 23.82 23.84 23.72 23.80 11,675 +0.05(+0.21%)
Dec 16, 2020 23.66 23.75 23.64 23.75 11,180 +0.12(+0.52%)
Dec 15, 2020 23.65 23.65 23.61 23.63 9,794 +0.02(+0.10%)
Dec 14, 2020 23.65 23.65 23.59 23.61 18,121 +0.09(+0.39%)
Dec 11, 2020 23.57 23.57 23.46 23.51 8,620 -0.06(-0.25%)
Dec 10, 2020 23.46 23.66 23.46 23.57 10,219 +0.07(+0.30%)
Dec 09, 2020 23.60 23.61 23.50 23.50 24,662 -0.04(-0.16%)
Dec 08, 2020 23.48 23.59 23.48 23.54 5,601 +0.05(+0.19%)
Dec 07, 2020 23.51 23.55 23.50 23.50 9,366 -0.06(-0.27%)
Dec 04, 2020 23.51 23.62 23.51 23.56 15,823 +0.08(+0.35%)
Dec 03, 2020 23.58 23.61 23.48 23.48 29,153 +0.07(+0.31%)
Dec 02, 2020 23.36 23.46 23.36 23.40 6,422 -0.04(-0.15%)
Dec 01, 2020 23.37 23.46 23.35 23.44 316,290 +0.30(+1.29%)
Nov 30, 2020 23.24 23.24 23.14 23.14 8,556 -0.00(-0.00%)
Nov 27, 2020 23.26 23.26 23.10 23.14 63,000 -0.05(-0.21%)
Nov 25, 2020 23.10 23.22 23.08 23.19 8,217 +0.12(+0.51%)
Nov 24, 2020 23.09 23.09 23.05 23.07 12,327 +0.12(+0.52%)
Nov 23, 2020 22.99 23.05 22.88 22.95 25,469 +0.02(+0.08%)
Nov 20, 2020 22.92 23.00 22.92 22.94 13,147 -0.07(-0.30%)
Nov 19, 2020 22.95 23.00 22.91 23.00 6,294 +0.06(+0.26%)
Nov 18, 2020 22.91 22.95 22.90 22.95 14,105 +0.06(+0.28%)
Nov 17, 2020 22.87 22.95 22.84 22.88 17,213 -0.03(-0.12%)
Nov 16, 2020 22.86 22.94 22.84 22.91 10,096 +0.11(+0.49%)
Nov 13, 2020 22.80 22.83 22.74 22.80 5,807 +0.02(+0.07%)
Nov 12, 2020 22.84 22.84 22.73 22.78 10,908 +0.03(+0.12%)
Nov 11, 2020 22.77 22.83 22.75 22.75 16,887 -0.09(-0.40%)
Nov 10, 2020 22.82 22.87 22.74 22.84 6,153 +0.16(+0.72%)
Nov 09, 2020 22.90 22.91 22.68 22.68 32,675 +0.01(+0.04%)
Nov 06, 2020 22.64 22.67 22.62 22.67 4,711 +0.05(+0.20%)
Nov 05, 2020 22.60 22.63 22.55 22.63 54,058 +0.18(+0.81%)
Nov 04, 2020 22.37 22.46 22.34 22.44 22,009 +0.18(+0.82%)
Nov 03, 2020 22.23 22.31 22.15 22.26 351,468 +0.03(+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.