Vaneck International High Yield Bond (NY: IHY )

19.62 +0.24 (+1.24%)
Official Closing Price Updated: 8:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 19.41 19.62 19.36 19.62 41,827 +0.25(+1.26%)
Nov 29, 2022 19.31 19.40 19.31 19.38 7,885 +0.07(+0.36%)
Nov 28, 2022 19.42 19.53 19.25 19.30 22,803 -0.12(-0.59%)
Nov 25, 2022 19.35 19.42 19.35 19.42 1,592 +0.08(+0.41%)
Nov 23, 2022 19.17 19.34 19.17 19.34 4,020 +0.17(+0.88%)
Nov 22, 2022 19.11 19.17 19.09 19.17 5,073 +0.15(+0.79%)
Nov 21, 2022 19.03 19.06 18.99 19.02 23,942 -0.11(-0.58%)
Nov 18, 2022 19.12 19.16 19.09 19.13 24,074 -0.02(-0.10%)
Nov 17, 2022 18.96 19.15 18.96 19.15 72,519 -0.03(-0.16%)
Nov 16, 2022 19.12 19.20 19.09 19.18 29,929 +0.05(+0.26%)
Nov 15, 2022 19.15 19.15 18.91 19.13 16,228 +0.04(+0.21%)
Nov 14, 2022 19.04 19.13 19.01 19.09 486,302 +0.05(+0.26%)
Nov 11, 2022 18.92 19.07 18.92 19.04 9,408 +0.22(+1.17%)
Nov 10, 2022 18.66 18.85 18.66 18.82 6,511 +0.53(+2.90%)
Nov 09, 2022 18.33 18.36 18.28 18.29 3,974 -0.16(-0.84%)
Nov 08, 2022 18.40 18.49 18.39 18.45 72,125 +0.07(+0.35%)
Nov 07, 2022 18.38 18.38 18.31 18.38 3,378 +0.10(+0.55%)
Nov 04, 2022 18.18 18.31 18.17 18.28 5,600 +0.32(+1.77%)
Nov 03, 2022 17.93 18.01 17.93 17.96 2,390 -0.09(-0.51%)
Nov 02, 2022 18.23 18.27 18.05 18.05 3,748 -0.17(-0.93%)
Nov 01, 2022 18.24 18.25 18.17 18.23 8,981 +0.07(+0.40%)
Oct 31, 2022 18.20 18.20 18.09 18.15 5,647 -0.15(-0.84%)
Oct 28, 2022 18.25 18.32 18.25 18.31 63,361 +0.06(+0.31%)
Oct 27, 2022 18.19 18.31 18.19 18.25 7,798 +0.02(+0.11%)
Oct 26, 2022 18.14 18.28 18.12 18.23 17,621 +0.07(+0.38%)
Oct 25, 2022 17.96 18.16 17.96 18.16 20,929 +0.23(+1.26%)
Oct 24, 2022 17.83 17.94 17.83 17.94 26,760 -0.00(-0.01%)
Oct 21, 2022 17.75 17.94 17.72 17.94 3,547 +0.21(+1.21%)
Oct 20, 2022 17.77 17.85 17.71 17.73 3,798 -0.05(-0.26%)
Oct 19, 2022 17.87 17.87 17.75 17.77 4,177 -0.21(-1.18%)
Oct 18, 2022 18.03 18.06 17.91 17.98 13,606 +0.09(+0.52%)
Oct 17, 2022 17.91 17.96 17.88 17.89 11,564 +0.23(+1.30%)
Oct 14, 2022 17.87 17.87 17.65 17.66 6,966 -0.19(-1.07%)
Oct 13, 2022 17.52 17.93 17.52 17.85 9,094 +0.10(+0.58%)
Oct 12, 2022 17.77 17.78 17.72 17.75 4,809 -0.01(-0.06%)
Oct 11, 2022 17.79 17.92 17.76 17.76 6,868 -0.05(-0.30%)
Oct 10, 2022 17.95 17.95 17.77 17.81 5,783 -0.08(-0.46%)
Oct 07, 2022 17.99 17.99 17.88 17.89 5,446 -0.17(-0.94%)
Oct 06, 2022 18.19 18.19 18.05 18.06 3,961 -0.14(-0.79%)
Oct 05, 2022 18.31 18.31 17.91 18.21 108,752 -0.28(-1.51%)
Oct 04, 2022 18.33 18.50 18.33 18.49 8,533 +0.37(+2.04%)
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.