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 (%)
Aug 30, 2019 20.94 20.97 20.84 20.87 59,361 -0.08(-0.40%)
Aug 29, 2019 20.98 21.01 20.95 20.96 6,291 -0.02(-0.09%)
Aug 28, 2019 20.94 20.98 20.93 20.98 9,417 +0.01(+0.04%)
Aug 27, 2019 20.99 21.03 20.96 20.97 7,408 -0.02(-0.08%)
Aug 26, 2019 20.99 20.99 20.94 20.98 7,350 -0.03(-0.16%)
Aug 23, 2019 20.96 21.02 20.95 21.02 8,530 +0.02(+0.08%)
Aug 22, 2019 20.98 21.00 20.97 21.00 2,137 +0.06(+0.27%)
Aug 21, 2019 20.92 20.96 20.92 20.95 5,115 +0.02(+0.10%)
Aug 20, 2019 20.85 20.92 20.85 20.92 20,521 +0.09(+0.41%)
Aug 19, 2019 20.86 20.90 20.84 20.84 28,727 +0.02(+0.08%)
Aug 16, 2019 20.83 20.87 20.81 20.82 21,033 +0.00(+0.00%)
Aug 15, 2019 20.82 20.86 20.81 20.82 15,597 -0.06(-0.29%)
Aug 14, 2019 20.87 20.88 20.80 20.88 71,869 -0.03(-0.12%)
Aug 13, 2019 20.91 20.97 20.91 20.91 26,647 -0.06(-0.29%)
Aug 12, 2019 20.98 20.98 20.92 20.97 17,777 -0.02(-0.08%)
Aug 09, 2019 20.99 21.04 20.98 20.98 10,984 -0.03(-0.12%)
Aug 08, 2019 21.00 21.06 21.00 21.01 12,794 +0.01(+0.03%)
Aug 07, 2019 20.98 21.02 20.97 21.00 13,955 +0.03(+0.13%)
Aug 06, 2019 20.98 21.03 20.94 20.98 7,049 +0.03(+0.16%)
Aug 05, 2019 20.95 20.96 20.92 20.94 7,024 -0.10(-0.49%)
Aug 02, 2019 20.99 21.04 20.97 21.04 12,269 -0.01(-0.05%)
Aug 01, 2019 20.98 21.08 20.98 21.05 5,094 +0.04(+0.19%)
Jul 31, 2019 21.07 21.12 20.98 21.01 9,244 -0.07(-0.33%)
Jul 30, 2019 21.04 21.09 21.04 21.08 10,865 -0.04(-0.19%)
Jul 29, 2019 21.07 21.12 21.07 21.12 5,270 +0.03(+0.12%)
Jul 26, 2019 21.07 21.12 21.07 21.10 5,280 +0.04(+0.20%)
Jul 25, 2019 21.09 21.13 21.05 21.06 35,097 -0.01(-0.06%)
Jul 24, 2019 21.05 21.09 21.04 21.07 9,458 +0.00(+0.02%)
Jul 23, 2019 21.02 21.07 21.01 21.07 15,002 -0.01(-0.04%)
Jul 22, 2019 21.03 21.08 21.03 21.07 10,181 +0.09(+0.41%)
Jul 19, 2019 21.02 21.08 20.99 20.99 46,588 -0.12(-0.57%)
Jul 18, 2019 21.01 21.11 21.01 21.11 12,845 +0.09(+0.41%)
Jul 17, 2019 21.02 21.07 21.02 21.02 11,005 -0.02(-0.08%)
Jul 16, 2019 21.04 21.10 21.04 21.04 17,645 -0.02(-0.08%)
Jul 15, 2019 21.09 21.12 21.05 21.06 49,514 -0.03(-0.12%)
Jul 12, 2019 21.07 21.13 21.07 21.08 13,729 +0.03(+0.12%)
Jul 11, 2019 21.16 21.18 21.05 21.06 74,803 -0.14(-0.64%)
Jul 10, 2019 21.12 21.19 21.12 21.19 153,645 +0.10(+0.48%)
Jul 09, 2019 21.10 21.13 21.09 21.09 4,391 -0.05(-0.24%)
Jul 08, 2019 21.15 21.18 21.12 21.14 46,753 -0.03(-0.16%)
Jul 05, 2019 21.12 21.18 21.12 21.18 8,801 -0.07(-0.31%)
Jul 03, 2019 21.18 21.24 21.18 21.24 14,316 +0.09(+0.44%)
Jul 02, 2019 21.19 21.21 21.14 21.15 53,605 -0.05(-0.24%)
Jul 01, 2019 21.17 21.23 21.17 21.20 64,702 +0.05(+0.23%)
Jun 28, 2019 21.14 21.16 21.12 21.15 9,177 +0.03(+0.16%)
Jun 27, 2019 21.07 21.12 21.07 21.12 7,412 +0.09(+0.44%)
Jun 26, 2019 21.06 21.09 21.03 21.03 11,525 -0.02(-0.11%)
Jun 25, 2019 21.09 21.10 21.03 21.05 5,340 -0.02(-0.09%)
Jun 24, 2019 21.10 21.11 21.04 21.07 11,421 -0.03(-0.12%)
Jun 21, 2019 21.02 21.09 21.02 21.09 15,649 +0.08(+0.40%)
Jun 20, 2019 21.03 21.10 21.01 21.01 72,639 +0.03(+0.16%)
Jun 19, 2019 20.80 20.98 20.80 20.97 21,038 +0.18(+0.88%)
Jun 18, 2019 20.77 20.80 20.76 20.79 10,031 +0.07(+0.35%)
Jun 17, 2019 20.71 20.74 20.71 20.72 7,801 +0.01(+0.04%)
Jun 14, 2019 20.74 20.74 20.71 20.71 3,529 -0.04(-0.18%)
Jun 13, 2019 20.76 20.77 20.75 20.75 6,776 -0.00(-0.02%)
Jun 12, 2019 20.77 20.79 20.74 20.75 10,216 -0.03(-0.12%)
Jun 11, 2019 20.75 20.79 20.74 20.78 9,154 +0.04(+0.20%)
Jun 10, 2019 20.69 20.75 20.69 20.74 15,571 +0.05(+0.25%)
Jun 07, 2019 20.66 20.70 20.66 20.69 10,707 +0.05(+0.25%)
Jun 06, 2019 20.57 20.63 20.57 20.63 10,165 +0.09(+0.46%)
Jun 05, 2019 20.58 20.59 20.52 20.54 11,027 +0.00(+0.00%)
Jun 04, 2019 20.44 20.54 20.44 20.54 14,950 +0.07(+0.35%)
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.