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 (%)
Feb 26, 2021 23.83 23.83 23.66 23.75 53,612 -0.01(-0.02%)
Feb 25, 2021 23.86 23.94 23.74 23.75 10,289 -0.11(-0.47%)
Feb 24, 2021 23.87 23.88 23.79 23.86 31,200 -0.01(-0.05%)
Feb 23, 2021 23.87 23.88 23.79 23.88 8,683 +0.02(+0.07%)
Feb 22, 2021 23.89 23.89 23.80 23.86 16,439 -0.02(-0.08%)
Feb 19, 2021 23.86 23.90 23.84 23.88 7,503 +0.06(+0.26%)
Feb 18, 2021 23.80 23.82 23.78 23.82 39,641 +0.00(+0.00%)
Feb 17, 2021 23.84 23.84 23.78 23.82 9,456 -0.01(-0.06%)
Feb 16, 2021 23.81 23.86 23.81 23.83 22,942 -0.01(-0.06%)
Feb 12, 2021 23.87 23.90 23.81 23.84 37,191 -0.01(-0.04%)
Feb 11, 2021 23.84 23.86 23.84 23.85 22,829 +0.02(+0.08%)
Feb 10, 2021 23.85 23.87 23.81 23.84 10,028 +0.01(+0.03%)
Feb 09, 2021 23.78 23.85 23.78 23.83 16,439 +0.02(+0.09%)
Feb 08, 2021 23.82 23.82 23.76 23.81 34,713 +0.00(+0.00%)
Feb 05, 2021 23.84 23.84 23.77 23.81 11,635 +0.05(+0.19%)
Feb 04, 2021 23.77 23.77 23.67 23.76 6,591 +0.06(+0.23%)
Feb 03, 2021 23.72 23.73 23.67 23.71 16,906 +0.01(+0.04%)
Feb 02, 2021 23.65 23.79 23.65 23.70 35,223 +0.04(+0.16%)
Feb 01, 2021 23.61 23.72 23.61 23.66 23,214 +0.06(+0.26%)
Jan 29, 2021 23.64 23.75 23.58 23.60 51,304 -0.12(-0.50%)
Jan 28, 2021 23.71 23.73 23.64 23.72 16,291 +0.06(+0.27%)
Jan 27, 2021 23.68 23.74 23.61 23.65 16,239 -0.11(-0.46%)
Jan 26, 2021 23.78 23.80 23.73 23.76 20,624 +0.00(+0.00%)
Jan 25, 2021 23.74 23.76 23.69 23.76 7,621 -0.02(-0.08%)
Jan 22, 2021 23.74 23.78 23.69 23.78 6,658 +0.05(+0.21%)
Jan 21, 2021 23.78 23.78 23.67 23.73 15,215 +0.02(+0.10%)
Jan 20, 2021 23.71 23.71 23.64 23.71 8,734 +0.02(+0.08%)
Jan 19, 2021 23.64 23.70 23.60 23.69 20,833 +0.05(+0.23%)
Jan 15, 2021 23.64 23.67 23.64 23.64 11,570 -0.06(-0.27%)
Jan 14, 2021 23.70 23.74 23.65 23.70 12,015 +0.00(+0.02%)
Jan 13, 2021 23.71 23.77 23.65 23.70 30,141 -0.04(-0.17%)
Jan 12, 2021 23.68 23.75 23.64 23.74 42,518 +0.03(+0.12%)
Jan 11, 2021 23.73 23.73 23.69 23.71 17,138 -0.10(-0.42%)
Jan 08, 2021 23.78 23.89 23.78 23.81 28,708 -0.03(-0.12%)
Jan 07, 2021 23.84 23.87 23.83 23.84 41,383 -0.03(-0.11%)
Jan 06, 2021 23.81 23.86 23.80 23.86 8,858 +0.04(+0.17%)
Jan 05, 2021 23.85 23.85 23.75 23.82 6,667 -0.09(-0.36%)
Jan 04, 2021 23.84 23.92 23.70 23.91 42,806 +0.15(+0.61%)
Dec 31, 2020 23.76 23.76 23.76 17,132 -0.04(-0.17%)
Dec 30, 2020 23.84 23.84 23.78 23.80 17,132 +0.03(+0.14%)
Dec 29, 2020 23.77 23.80 23.67 23.77 6,782 +0.09(+0.36%)
Dec 28, 2020 23.74 23.74 23.64 23.69 7,692 -0.03(-0.12%)
Dec 24, 2020 23.70 23.74 23.69 23.71 2,301 +0.02(+0.10%)
Dec 23, 2020 23.69 23.70 23.62 23.69 28,328 +0.08(+0.35%)
Dec 22, 2020 23.61 23.65 23.60 23.61 5,371 +0.02(+0.09%)
Dec 21, 2020 23.51 23.60 23.51 23.59 13,031 -0.11(-0.46%)
Dec 18, 2020 23.75 23.75 23.66 23.70 21,367 -0.01(-0.04%)
Dec 17, 2020 23.72 23.75 23.62 23.71 11,723 +0.05(+0.21%)
Dec 16, 2020 23.56 23.65 23.55 23.65 11,227 +0.12(+0.52%)
Dec 15, 2020 23.55 23.55 23.51 23.53 9,834 +0.02(+0.10%)
Dec 14, 2020 23.55 23.55 23.49 23.51 18,196 +0.09(+0.39%)
Dec 11, 2020 23.47 23.47 23.36 23.42 8,656 -0.06(-0.25%)
Dec 10, 2020 23.36 23.56 23.36 23.48 10,261 +0.07(+0.30%)
Dec 09, 2020 23.50 23.51 23.40 23.41 24,764 -0.04(-0.16%)
Dec 08, 2020 23.38 23.49 23.38 23.45 5,624 +0.05(+0.19%)
Dec 07, 2020 23.41 23.45 23.40 23.40 9,404 -0.06(-0.27%)
Dec 04, 2020 23.42 23.53 23.42 23.46 15,888 +0.08(+0.35%)
Dec 03, 2020 23.48 23.52 23.38 23.38 29,274 +0.07(+0.31%)
Dec 02, 2020 23.26 23.36 23.26 23.31 6,448 -0.04(-0.15%)
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.