Vaneck International High Yield Bond (NY: IHY )

19.57 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 18.60 18.75 18.52 18.69 24,198 +0.03(+0.14%)
Jun 29, 2022 18.77 18.77 18.63 18.67 8,531 -0.20(-1.07%)
Jun 28, 2022 18.96 19.00 18.82 18.87 28,312 -0.11(-0.60%)
Jun 27, 2022 19.07 19.14 18.98 18.98 21,800 -0.12(-0.63%)
Jun 24, 2022 19.09 19.20 19.08 19.10 26,777 +0.00(+0.00%)
Jun 23, 2022 19.06 19.15 18.99 19.10 43,045 +0.00(+0.03%)
Jun 22, 2022 19.11 19.26 19.09 19.10 24,858 -0.02(-0.12%)
Jun 21, 2022 19.19 19.20 19.11 19.12 9,510 -0.01(-0.04%)
Jun 17, 2022 19.13 19.13 19.03 19.13 4,882 +0.06(+0.30%)
Jun 16, 2022 19.07 19.19 19.02 19.07 5,081 -0.28(-1.45%)
Jun 15, 2022 19.21 19.37 19.15 19.35 5,060 +0.27(+1.39%)
Jun 14, 2022 19.14 19.14 18.95 19.08 8,636 -0.01(-0.07%)
Jun 13, 2022 19.25 19.25 19.03 19.10 68,403 -0.45(-2.31%)
Jun 10, 2022 19.58 19.61 19.52 19.55 10,124 -0.27(-1.35%)
Jun 09, 2022 19.96 19.97 19.81 19.81 78,800 -0.27(-1.35%)
Jun 08, 2022 20.12 20.15 20.05 20.09 260,065 -0.04(-0.20%)
Jun 07, 2022 20.08 20.19 20.08 20.13 12,525 +0.02(+0.10%)
Jun 06, 2022 20.23 20.23 20.10 20.11 7,702 -0.08(-0.39%)
Jun 03, 2022 20.21 20.23 20.15 20.19 7,930 -0.10(-0.50%)
Jun 02, 2022 20.24 20.32 20.18 20.29 58,928 +0.12(+0.60%)
Jun 01, 2022 20.23 20.28 20.06 20.17 4,115 -0.05(-0.23%)
May 31, 2022 20.23 20.23 20.16 20.21 64,804 -0.01(-0.07%)
May 27, 2022 20.30 20.34 20.23 20.23 15,932 +0.01(+0.05%)
May 26, 2022 20.17 20.23 20.17 20.22 5,155 +0.14(+0.70%)
May 25, 2022 19.95 20.08 19.95 20.08 4,310 +0.09(+0.46%)
May 24, 2022 20.00 20.00 19.93 19.98 42,430 +0.01(+0.07%)
May 23, 2022 19.88 19.98 19.88 19.97 6,483 +0.18(+0.91%)
May 20, 2022 19.80 19.84 19.71 19.79 21,246 -0.05(-0.27%)
May 19, 2022 19.68 19.91 19.68 19.84 14,665 +0.20(+1.01%)
May 18, 2022 19.81 19.83 19.63 19.65 6,463 -0.29(-1.47%)
May 17, 2022 19.86 19.95 19.85 19.94 12,905 +0.19(+0.94%)
May 16, 2022 19.75 19.79 19.73 19.75 6,073 -0.03(-0.15%)
May 13, 2022 19.73 19.82 19.73 19.78 6,293 +0.14(+0.70%)
May 12, 2022 19.69 19.83 19.62 19.64 10,203 -0.18(-0.89%)
May 11, 2022 19.92 19.94 19.81 19.82 13,820 -0.01(-0.05%)
May 10, 2022 19.84 19.87 19.77 19.83 13,374 +0.06(+0.28%)
May 09, 2022 19.79 19.86 19.71 19.77 23,520 -0.13(-0.65%)
May 06, 2022 19.94 20.00 19.90 19.90 4,657 -0.11(-0.55%)
May 05, 2022 20.21 20.21 19.92 20.01 108,010 -0.34(-1.67%)
May 04, 2022 20.12 20.36 20.06 20.35 8,353 +0.19(+0.95%)
May 03, 2022 20.15 20.20 20.10 20.16 16,557 +0.08(+0.39%)
May 02, 2022 20.16 20.16 20.01 20.08 9,067 -0.10(-0.51%)
Apr 29, 2022 20.27 20.30 20.17 20.18 6,669 +0.04(+0.22%)
Apr 28, 2022 20.20 20.29 20.14 20.14 28,274 -0.13(-0.62%)
Apr 27, 2022 20.24 20.36 20.17 20.27 17,694 -0.10(-0.48%)
Apr 26, 2022 20.49 20.49 20.35 20.36 33,850 -0.16(-0.80%)
Apr 25, 2022 20.55 20.61 20.45 20.53 39,513 -0.10(-0.46%)
Apr 22, 2022 20.71 20.74 20.58 20.62 7,392 -0.15(-0.72%)
Apr 21, 2022 20.83 20.86 20.66 20.77 8,150 -0.02(-0.09%)
Apr 20, 2022 20.79 20.84 20.78 20.79 247,577 +0.04(+0.21%)
Apr 19, 2022 20.73 20.78 20.70 20.75 13,212 -0.05(-0.23%)
Apr 18, 2022 20.85 20.86 20.73 20.80 16,471 -0.05(-0.26%)
Apr 14, 2022 20.86 20.90 20.85 20.85 1,913 -0.03(-0.14%)
Apr 13, 2022 20.81 20.96 20.81 20.88 7,699 +0.03(+0.15%)
Apr 12, 2022 20.95 20.95 20.85 20.85 4,756 -0.06(-0.28%)
Apr 11, 2022 20.95 20.99 20.89 20.91 5,817 -0.11(-0.52%)
Apr 08, 2022 21.04 21.09 20.98 21.01 63,922 -0.10(-0.48%)
Apr 07, 2022 21.18 21.21 21.03 21.12 9,663 -0.06(-0.28%)
Apr 06, 2022 21.14 21.24 21.10 21.17 6,413 -0.04(-0.18%)
Apr 05, 2022 21.34 21.39 21.21 21.21 9,896 -0.12(-0.54%)
Apr 04, 2022 21.39 21.39 21.28 21.33 21,744 +0.03(+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.