Vaneck International High Yield Bond (NY: IHY )

19.76 +0.01 (+0.05%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 18.23 18.29 18.23 18.27 21,797 +0.04(+0.24%)
Aug 30, 2016 18.24 18.28 18.22 18.23 20,175 -0.07(-0.40%)
Aug 29, 2016 18.27 18.30 18.24 18.30 9,878 +0.03(+0.16%)
Aug 26, 2016 18.36 18.39 18.23 18.27 35,865 -0.06(-0.32%)
Aug 25, 2016 18.33 18.36 18.28 18.33 30,806 +0.01(+0.08%)
Aug 24, 2016 18.31 18.32 18.26 18.32 23,737 -0.03(-0.16%)
Aug 23, 2016 18.36 18.36 18.29 18.35 15,847 +0.08(+0.45%)
Aug 22, 2016 18.27 18.33 18.25 18.27 51,735 -0.04(-0.24%)
Aug 19, 2016 18.30 18.33 18.25 18.31 28,834 +0.01(+0.08%)
Aug 18, 2016 18.29 18.33 18.25 18.30 20,069 +0.02(+0.11%)
Aug 17, 2016 18.21 18.28 18.18 18.28 44,479 +0.07(+0.38%)
Aug 16, 2016 18.22 18.24 18.18 18.21 27,171 +0.05(+0.28%)
Aug 15, 2016 18.18 18.20 18.13 18.16 20,770 -0.01(-0.08%)
Aug 12, 2016 18.18 18.18 18.12 18.17 26,771 +0.05(+0.26%)
Aug 11, 2016 18.15 18.16 18.10 18.12 23,365 +0.02(+0.12%)
Aug 10, 2016 18.14 18.15 18.09 18.10 18,915 -0.01(-0.05%)
Aug 09, 2016 18.07 18.11 18.06 18.11 27,662 +0.07(+0.37%)
Aug 08, 2016 17.99 18.04 17.98 18.04 15,746 +0.05(+0.29%)
Aug 05, 2016 17.99 18.01 17.94 17.99 19,523 -0.01(-0.08%)
Aug 04, 2016 18.00 18.01 17.98 18.01 10,503 +0.01(+0.08%)
Aug 03, 2016 17.96 18.00 17.91 17.99 23,244 +0.06(+0.33%)
Aug 02, 2016 17.99 18.01 17.92 17.93 39,412 -0.04(-0.22%)
Aug 01, 2016 17.99 18.01 17.93 17.97 41,395 -0.03(-0.18%)
Jul 29, 2016 17.99 18.02 17.95 18.00 33,573 +0.11(+0.62%)
Jul 28, 2016 17.89 17.94 17.85 17.89 30,874 +0.07(+0.37%)
Jul 27, 2016 17.81 17.92 17.78 17.83 20,448 -0.04(-0.25%)
Jul 26, 2016 17.85 17.88 17.79 17.87 19,147 +0.08(+0.46%)
Jul 25, 2016 17.91 17.91 17.79 17.79 109,287 -0.11(-0.63%)
Jul 22, 2016 17.86 17.91 17.86 17.90 21,106 -0.01(-0.03%)
Jul 21, 2016 17.89 17.91 17.86 17.91 25,941 +0.01(+0.08%)
Jul 20, 2016 17.89 17.91 17.83 17.89 18,573 +0.04(+0.21%)
Jul 19, 2016 17.80 17.87 17.80 17.86 21,482 -0.06(-0.33%)
Jul 18, 2016 17.89 17.95 17.82 17.91 17,778 +0.01(+0.04%)
Jul 15, 2016 17.86 17.91 17.86 17.91 95,336 +0.03(+0.16%)
Jul 14, 2016 17.94 17.94 17.87 17.88 15,012 +0.02(+0.09%)
Jul 13, 2016 17.84 17.89 17.83 17.86 107,325 +0.03(+0.15%)
Jul 12, 2016 17.75 17.88 17.75 17.84 170,366 +0.11(+0.64%)
Jul 11, 2016 17.69 17.74 17.67 17.72 49,211 +0.05(+0.29%)
Jul 08, 2016 17.63 17.69 17.54 17.67 171,127 +0.13(+0.72%)
Jul 07, 2016 17.60 17.64 17.52 17.54 61,695 -0.08(-0.46%)
Jul 06, 2016 17.55 17.65 17.49 17.63 46,522 +0.03(+0.17%)
Jul 05, 2016 17.60 17.66 17.52 17.60 98,978 -0.08(-0.46%)
Jul 01, 2016 17.68 17.68 17.68 17.68 72,059 +0.08(+0.48%)
Jun 30, 2016 17.51 17.60 17.51 17.59 21,943 +0.04(+0.25%)
Jun 29, 2016 17.54 17.56 17.51 17.55 18,181 +0.18(+1.06%)
Jun 28, 2016 17.39 17.41 17.31 17.37 46,224 +0.13(+0.73%)
Jun 27, 2016 17.35 17.35 17.23 17.24 52,745 -0.15(-0.88%)
Jun 24, 2016 17.31 17.49 17.28 17.39 39,086 -0.53(-2.97%)
Jun 23, 2016 17.91 17.93 17.86 17.93 26,788 +0.16(+0.91%)
Jun 22, 2016 17.79 17.80 17.70 17.76 16,776 -0.01(-0.04%)
Jun 21, 2016 17.76 17.77 17.67 17.77 55,739 +0.02(+0.12%)
Jun 20, 2016 17.74 17.80 17.73 17.75 52,905 +0.16(+0.92%)
Jun 17, 2016 17.62 17.65 17.55 17.59 20,057 +0.04(+0.21%)
Jun 16, 2016 17.51 17.58 17.43 17.55 23,612 -0.03(-0.17%)
Jun 15, 2016 17.55 17.63 17.54 17.58 41,967 +0.04(+0.25%)
Jun 14, 2016 17.56 17.56 17.52 17.53 35,196 -0.13(-0.75%)
Jun 13, 2016 17.65 17.70 17.63 17.67 14,940 -0.05(-0.29%)
Jun 10, 2016 17.74 17.76 17.68 17.72 29,110 -0.07(-0.38%)
Jun 09, 2016 17.81 17.82 17.76 17.79 21,501 -0.04(-0.25%)
Jun 08, 2016 17.79 17.84 17.78 17.83 20,660 +0.04(+0.25%)
Jun 07, 2016 17.76 17.80 17.74 17.79 19,758 +0.05(+0.29%)
Jun 06, 2016 17.66 17.74 17.65 17.73 34,862 +0.12(+0.67%)
Jun 03, 2016 17.60 17.62 17.57 17.62 55,604 +0.10(+0.55%)
Jun 02, 2016 17.49 17.53 17.42 17.52 37,475 +0.08(+0.46%)
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.