Vaneck International High Yield Bond (NY: IHY )

18.25 -0.30 (-1.62%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 24.56 24.59 24.51 24.57 20,744 +0.02(+0.08%)
Mar 30, 2017 24.53 24.59 24.53 24.55 19,763 -0.04(-0.16%)
Mar 29, 2017 24.56 24.60 24.55 24.59 24,702 +0.00(+0.00%)
Mar 28, 2017 24.64 24.64 24.57 24.59 13,585 -0.03(-0.12%)
Mar 27, 2017 24.60 24.64 24.56 24.62 10,661 +0.05(+0.20%)
Mar 24, 2017 24.54 24.59 24.50 24.57 20,214 +0.09(+0.37%)
Mar 23, 2017 24.52 24.53 24.47 24.48 23,627 -0.04(-0.15%)
Mar 22, 2017 24.51 24.53 24.46 24.52 27,196 +0.07(+0.27%)
Mar 21, 2017 24.51 24.54 24.38 24.45 19,706 +0.15(+0.61%)
Mar 20, 2017 24.47 24.51 24.30 24.30 252,236 -0.18(-0.72%)
Mar 17, 2017 24.53 24.62 24.46 24.48 108,840 -0.04(-0.16%)
Mar 16, 2017 24.52 24.52 24.39 24.52 15,288 +0.10(+0.41%)
Mar 15, 2017 24.33 24.49 24.26 24.42 45,720 +0.10(+0.41%)
Mar 14, 2017 24.34 24.34 24.26 24.32 26,978 -0.07(-0.29%)
Mar 13, 2017 24.39 24.39 24.31 24.39 21,393 -0.02(-0.08%)
Mar 10, 2017 24.36 24.41 24.28 24.41 28,478 +0.15(+0.62%)
Mar 09, 2017 24.33 24.33 24.23 24.26 9,931 -0.07(-0.31%)
Mar 08, 2017 24.40 24.40 24.31 24.34 26,720 -0.11(-0.47%)
Mar 07, 2017 24.50 24.50 24.42 24.45 29,593 -0.05(-0.20%)
Mar 06, 2017 24.50 24.52 24.43 24.50 30,818 -0.05(-0.20%)
Mar 03, 2017 24.43 24.57 24.43 24.55 53,215 +0.16(+0.66%)
Mar 02, 2017 24.42 24.49 24.38 24.39 104,831 -0.13(-0.53%)
Mar 01, 2017 24.49 24.55 24.42 24.52 90,684 -0.11(-0.45%)
Feb 28, 2017 24.63 24.64 24.57 24.63 14,782 +0.08(+0.33%)
Feb 27, 2017 24.59 24.64 24.54 24.55 56,352 -0.05(-0.20%)
Feb 24, 2017 24.60 24.61 24.52 24.60 52,220 +0.03(+0.12%)
Feb 23, 2017 24.58 24.60 24.50 24.57 61,857 +0.02(+0.08%)
Feb 22, 2017 24.43 24.56 24.43 24.55 90,399 +0.10(+0.41%)
Feb 21, 2017 24.42 24.52 24.40 24.45 127,046 -0.08(-0.33%)
Feb 17, 2017 24.53 24.53 24.53 0 -0.04(-0.16%)
Feb 16, 2017 24.55 24.57 24.49 24.57 82,329 +0.07(+0.29%)
Feb 15, 2017 24.45 24.51 24.42 24.50 14,717 +0.00(+0.00%)
Feb 14, 2017 24.53 24.53 24.41 24.50 23,478 +0.00(+0.00%)
Feb 13, 2017 24.45 24.53 24.45 24.50 17,529 +0.05(+0.20%)
Feb 10, 2017 24.47 24.53 24.43 24.45 67,770 -0.03(-0.12%)
Feb 09, 2017 24.53 24.53 24.43 24.48 21,872 +0.00(+0.00%)
Feb 08, 2017 24.48 24.51 24.43 24.48 52,042 +0.00(+0.02%)
Feb 07, 2017 24.48 24.50 24.40 24.48 69,012 -0.04(-0.18%)
Feb 06, 2017 24.45 24.54 24.43 24.52 49,437 -0.02(-0.08%)
Feb 03, 2017 24.50 24.56 24.48 24.54 16,844 +0.07(+0.29%)
Feb 02, 2017 24.48 24.55 24.44 24.47 26,265 +0.03(+0.12%)
Feb 01, 2017 24.46 24.49 24.41 24.44 218,376 -0.12(-0.49%)
Jan 31, 2017 24.53 24.60 24.51 24.56 12,353 +0.04(+0.16%)
Jan 30, 2017 24.48 24.52 24.45 24.52 38,127 -0.05(-0.20%)
Jan 27, 2017 24.51 24.63 24.46 24.57 228,390 +0.04(+0.16%)
Jan 26, 2017 24.45 24.55 24.39 24.53 118,431 +0.06(+0.25%)
Jan 25, 2017 24.47 24.49 24.39 24.47 35,721 -0.01(-0.04%)
Jan 24, 2017 24.44 24.48 24.38 24.48 116,644 +0.03(+0.12%)
Jan 23, 2017 24.41 24.46 24.35 24.45 20,155 +0.12(+0.49%)
Jan 20, 2017 24.28 24.35 24.28 24.33 19,184 +0.06(+0.25%)
Jan 19, 2017 24.30 24.30 24.23 24.27 12,748 -0.04(-0.16%)
Jan 18, 2017 24.36 24.37 24.27 24.31 74,540 -0.04(-0.16%)
Jan 17, 2017 24.37 24.38 24.30 24.35 59,066 +0.08(+0.33%)
Jan 13, 2017 24.27 24.27 24.27 0 +0.08(+0.33%)
Jan 12, 2017 24.23 24.31 24.19 24.19 19,852 -0.01(-0.04%)
Jan 11, 2017 24.11 24.20 24.07 24.20 20,228 +0.06(+0.25%)
Jan 10, 2017 24.13 24.20 24.13 24.14 12,799 -0.04(-0.17%)
Jan 09, 2017 24.16 24.21 24.09 24.18 1,077,406 +0.05(+0.23%)
Jan 06, 2017 24.08 24.17 24.08 24.12 11,457 -0.00(-0.02%)
Jan 05, 2017 24.11 24.23 24.11 24.13 66,544 +0.10(+0.43%)
Jan 04, 2017 23.96 24.06 23.96 24.03 17,670 +0.12(+0.51%)
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.