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 (%)
Oct 31, 2016 18.30 18.30 18.24 18.26 16,699 -0.06(-0.30%)
Oct 28, 2016 18.28 18.33 18.25 18.31 17,155 +0.03(+0.17%)
Oct 27, 2016 18.36 18.36 18.26 18.28 33,807 -0.02(-0.13%)
Oct 26, 2016 18.30 18.38 18.30 18.30 25,173 -0.01(-0.08%)
Oct 25, 2016 18.36 18.37 18.31 18.32 20,566 -0.01(-0.04%)
Oct 24, 2016 18.33 18.33 18.29 18.33 20,738 -0.01(-0.04%)
Oct 21, 2016 18.33 18.33 18.26 18.33 30,331 +0.04(+0.21%)
Oct 20, 2016 18.33 18.33 18.28 18.30 54,793 -0.03(-0.16%)
Oct 19, 2016 18.33 18.33 18.27 18.33 39,978 +0.05(+0.29%)
Oct 18, 2016 18.27 18.30 18.24 18.27 11,186 +0.05(+0.25%)
Oct 17, 2016 18.31 18.39 18.21 18.23 275,702 -0.15(-0.82%)
Oct 14, 2016 18.41 18.42 18.36 18.38 15,463 -0.03(-0.16%)
Oct 13, 2016 18.39 18.42 18.34 18.41 32,694 +0.01(+0.04%)
Oct 12, 2016 18.39 18.42 18.33 18.40 56,587 +0.00(+0.00%)
Oct 11, 2016 18.42 18.45 18.36 18.40 68,718 -0.04(-0.21%)
Oct 10, 2016 18.50 18.52 18.44 18.44 20,585 -0.02(-0.12%)
Oct 07, 2016 18.50 18.55 18.39 18.46 29,339 -0.05(-0.28%)
Oct 06, 2016 18.53 18.53 18.47 18.51 11,294 -0.04(-0.20%)
Oct 05, 2016 18.60 18.64 18.48 18.55 59,031 +0.02(+0.08%)
Oct 04, 2016 18.51 18.54 18.45 18.54 21,641 +0.01(+0.04%)
Oct 03, 2016 18.52 18.53 18.46 18.53 98,117 +0.01(+0.04%)
Sep 30, 2016 18.50 18.52 18.46 18.52 10,689 +0.07(+0.41%)
Sep 29, 2016 18.49 18.50 18.43 18.45 23,509 -0.04(-0.20%)
Sep 28, 2016 18.39 18.49 18.39 18.48 29,990 +0.07(+0.37%)
Sep 27, 2016 18.39 18.43 18.39 18.42 21,812 -0.01(-0.04%)
Sep 26, 2016 18.45 18.45 18.38 18.42 18,928 -0.03(-0.16%)
Sep 23, 2016 18.41 18.47 18.41 18.45 23,374 -0.01(-0.07%)
Sep 22, 2016 18.48 18.50 18.38 18.47 19,679 +0.15(+0.80%)
Sep 21, 2016 18.31 18.34 18.26 18.32 12,317 +0.05(+0.25%)
Sep 20, 2016 18.31 18.31 18.26 18.27 14,537 -0.02(-0.12%)
Sep 19, 2016 18.29 18.30 18.24 18.30 14,029 +0.04(+0.20%)
Sep 16, 2016 18.27 18.28 18.23 18.26 14,468 -0.10(-0.57%)
Sep 15, 2016 18.35 18.37 18.30 18.36 25,835 +0.02(+0.08%)
Sep 14, 2016 18.33 18.37 18.27 18.35 37,256 +0.04(+0.25%)
Sep 13, 2016 18.35 18.35 18.28 18.30 13,369 -0.12(-0.65%)
Sep 12, 2016 18.36 18.44 18.29 18.42 36,208 -0.01(-0.08%)
Sep 09, 2016 18.48 18.62 18.39 18.44 76,429 -0.09(-0.49%)
Sep 08, 2016 18.50 18.55 18.49 18.53 11,346 +0.06(+0.32%)
Sep 07, 2016 18.54 18.54 18.42 18.47 23,772 -0.04(-0.20%)
Sep 06, 2016 18.41 18.51 18.40 18.51 10,062 +0.11(+0.61%)
Sep 02, 2016 18.42 18.39 18.39 18.39 8,812 +0.04(+0.24%)
Sep 01, 2016 18.36 18.39 18.32 18.35 24,526 +0.00(+0.00%)
Aug 31, 2016 18.30 18.36 18.30 18.35 21,708 +0.04(+0.24%)
Aug 30, 2016 18.32 18.36 18.30 18.31 20,092 -0.07(-0.40%)
Aug 29, 2016 18.35 18.38 18.32 18.38 9,837 +0.03(+0.16%)
Aug 26, 2016 18.43 18.46 18.30 18.35 35,718 -0.06(-0.32%)
Aug 25, 2016 18.41 18.43 18.36 18.41 30,679 +0.02(+0.08%)
Aug 24, 2016 18.39 18.40 18.33 18.39 23,639 -0.03(-0.16%)
Aug 23, 2016 18.43 18.43 18.36 18.42 15,782 +0.08(+0.45%)
Aug 22, 2016 18.34 18.40 18.33 18.34 51,523 -0.04(-0.24%)
Aug 19, 2016 18.37 18.40 18.33 18.39 28,715 +0.01(+0.08%)
Aug 18, 2016 18.36 18.41 18.33 18.37 19,986 +0.02(+0.11%)
Aug 17, 2016 18.29 18.35 18.26 18.35 44,296 +0.07(+0.38%)
Aug 16, 2016 18.30 18.31 18.25 18.28 27,060 +0.05(+0.29%)
Aug 15, 2016 18.26 18.27 18.20 18.23 20,685 -0.01(-0.08%)
Aug 12, 2016 18.25 18.25 18.19 18.24 26,661 +0.05(+0.26%)
Aug 11, 2016 18.22 18.24 18.17 18.20 23,269 +0.02(+0.12%)
Aug 10, 2016 18.21 18.23 18.16 18.18 18,837 -0.01(-0.05%)
Aug 09, 2016 18.15 18.18 18.13 18.18 27,549 +0.07(+0.37%)
Aug 08, 2016 18.07 18.12 18.05 18.12 15,681 +0.05(+0.29%)
Aug 05, 2016 18.07 18.09 18.01 18.07 19,443 -0.02(-0.08%)
Aug 04, 2016 18.07 18.08 18.05 18.08 10,459 +0.02(+0.08%)
Aug 03, 2016 18.04 18.07 17.98 18.07 23,149 +0.06(+0.33%)
Aug 02, 2016 18.07 18.09 18.00 18.01 39,250 -0.04(-0.22%)
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.