Vaneck International High Yield Bond (NY: IHY )

20.50 -0.22 (-1.06%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 22.63 22.66 22.45 22.51 15,249 -0.04(-0.17%)
Nov 29, 2021 22.51 22.56 22.45 22.55 6,897 +0.15(+0.67%)
Nov 26, 2021 22.54 22.54 22.40 22.40 9,089 -0.16(-0.71%)
Nov 24, 2021 22.62 22.63 22.48 22.56 79,075 -0.08(-0.37%)
Nov 23, 2021 22.63 22.70 22.62 22.64 13,075 -0.08(-0.33%)
Nov 22, 2021 22.73 22.80 22.66 22.72 18,712 -0.11(-0.49%)
Nov 19, 2021 22.81 22.87 22.77 22.83 71,300 +0.00(+0.00%)
Nov 18, 2021 22.86 22.85 22.82 22.83 80,794 +0.09(+0.41%)
Nov 17, 2021 22.76 22.82 22.72 22.74 22,367 -0.05(-0.21%)
Nov 16, 2021 22.83 22.85 22.77 22.79 8,947 -0.04(-0.19%)
Nov 15, 2021 22.96 22.96 22.81 22.83 12,825 -0.10(-0.43%)
Nov 12, 2021 22.86 22.94 22.86 22.93 5,142 +0.17(+0.76%)
Nov 11, 2021 22.78 22.86 22.75 22.75 16,380 +0.07(+0.31%)
Nov 10, 2021 22.85 22.67 22.68 30,482 -0.26(-1.15%)
Nov 09, 2021 22.93 23.01 22.89 22.95 168,801 -0.05(-0.20%)
Nov 08, 2021 22.97 23.01 22.93 22.99 121,074 +0.02(+0.09%)
Nov 05, 2021 22.97 22.98 22.91 22.97 22,938 +0.03(+0.15%)
Nov 04, 2021 22.96 22.97 22.90 22.94 8,897 -0.03(-0.14%)
Nov 03, 2021 22.96 22.97 22.92 22.97 9,525 +0.02(+0.10%)
Nov 02, 2021 22.97 22.98 22.88 22.95 25,878 +0.00(+0.00%)
Nov 01, 2021 22.91 22.95 23.04 22.95 70,499 -0.01(-0.04%)
Oct 29, 2021 23.07 23.07 22.95 22.96 9,198 -0.15(-0.63%)
Oct 28, 2021 23.14 23.14 23.10 23.10 12,321 -0.02(-0.10%)
Oct 27, 2021 23.11 23.16 23.08 23.13 8,075 +0.05(+0.22%)
Oct 26, 2021 23.08 23.07 13,155 +0.00(+0.00%)
Oct 25, 2021 23.10 23.11 23.06 23.07 11,154 -0.01(-0.04%)
Oct 22, 2021 23.14 23.17 23.07 23.08 14,515 -0.04(-0.16%)
Oct 21, 2021 23.12 23.18 23.07 23.12 12,466 -0.07(-0.28%)
Oct 20, 2021 23.14 23.22 23.14 23.19 22,123 +0.00(+0.00%)
Oct 19, 2021 23.16 23.20 23.14 23.19 24,511 +0.11(+0.49%)
Oct 18, 2021 23.07 23.07 23.06 23.07 31,898 +0.06(+0.24%)
Oct 15, 2021 22.97 23.10 22.97 23.02 167,403 +0.01(+0.05%)
Oct 14, 2021 22.94 23.07 22.94 23.01 12,670 +0.09(+0.40%)
Oct 13, 2021 22.91 22.91 22.90 22.91 16,276 +0.07(+0.33%)
Oct 12, 2021 22.85 22.90 22.84 22.84 23,104 -0.02(-0.08%)
Oct 11, 2021 22.87 22.95 22.86 22.86 10,356 -0.18(-0.77%)
Oct 08, 2021 23.08 23.08 22.98 23.04 7,305 -0.05(-0.22%)
Oct 07, 2021 23.08 23.14 23.06 23.09 12,513 +0.02(+0.10%)
Oct 06, 2021 23.01 23.12 23.01 23.07 77,686 -0.14(-0.59%)
Oct 05, 2021 23.22 23.22 23.15 23.20 7,206 -0.07(-0.32%)
Oct 04, 2021 23.29 23.36 23.24 23.28 8,710 -0.06(-0.25%)
Oct 01, 2021 23.30 23.37 23.28 23.33 13,004 +0.09(+0.39%)
Sep 30, 2021 23.29 23.29 23.27 23.24 6,758 -0.04(-0.18%)
Sep 29, 2021 23.41 23.41 23.28 23.29 4,566 -0.06(-0.26%)
Sep 28, 2021 23.36 23.42 23.33 23.35 13,785 -0.11(-0.46%)
Sep 27, 2021 23.45 23.48 23.43 23.45 70,537 -0.11(-0.46%)
Sep 24, 2021 23.57 23.57 23.52 23.56 6,552 -0.02(-0.10%)
Sep 23, 2021 23.63 23.66 23.55 23.59 8,211 +0.03(+0.12%)
Sep 22, 2021 23.61 23.64 23.53 23.56 8,231 +0.04(+0.18%)
Sep 21, 2021 23.53 23.58 23.51 23.52 3,267 +0.00(+0.02%)
Sep 20, 2021 23.52 23.56 23.45 23.51 56,943 -0.12(-0.49%)
Sep 17, 2021 23.71 23.71 23.61 23.63 4,248 -0.06(-0.25%)
Sep 16, 2021 23.76 23.76 23.68 23.69 34,244 -0.12(-0.52%)
Sep 15, 2021 23.84 23.84 23.81 23.81 11,391 -0.02(-0.09%)
Sep 14, 2021 23.86 23.86 23.79 23.83 136,287 +0.05(+0.19%)
Sep 13, 2021 23.74 23.81 23.73 23.79 12,963 +0.01(+0.04%)
Sep 10, 2021 23.79 23.81 23.74 23.78 60,441 +0.01(+0.04%)
Sep 09, 2021 23.72 23.80 23.72 23.77 4,130 +0.00(+0.00%)
Sep 08, 2021 23.78 23.78 23.70 23.77 72,022 +0.00(+0.02%)
Sep 07, 2021 23.74 23.79 23.74 23.76 36,899 -0.03(-0.12%)
Sep 03, 2021 23.80 23.81 23.77 23.79 12,397 -0.04(-0.18%)
Sep 02, 2021 23.81 23.87 23.76 23.83 58,015 +0.04(+0.16%)
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.