Skip to main content

Vaneck International High Yield Bond (NY: IHY )

20.16 +0.05 (+0.27%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 20.17 20.27 20.03 20.16 109,256 +0.05(+0.27%)
Nov 30, 2023 20.15 20.21 20.09 20.11 48,838 -0.13(-0.64%)
Nov 29, 2023 20.16 20.23 20.16 20.23 9,371 +0.08(+0.42%)
Nov 28, 2023 20.05 20.18 20.05 20.15 5,522 +0.06(+0.32%)
Nov 27, 2023 20.03 20.12 20.03 20.09 116,115 +0.08(+0.42%)
Nov 24, 2023 19.98 20.08 19.98 20.00 6,111 +0.01(+0.05%)
Nov 22, 2023 19.95 20.00 19.95 19.99 8,974 -0.02(-0.10%)
Nov 21, 2023 19.96 20.02 19.94 20.01 2,450 -0.00(-0.02%)
Nov 20, 2023 19.92 20.02 19.92 20.02 37,670 +0.10(+0.50%)
Nov 17, 2023 19.84 19.92 19.83 19.92 3,257 +0.08(+0.40%)
Nov 16, 2023 19.86 19.89 19.78 19.84 13,624 +0.02(+0.10%)
Nov 15, 2023 19.82 19.85 19.76 19.82 5,228 -0.03(-0.18%)
Nov 14, 2023 19.73 19.87 19.73 19.85 5,339 +0.29(+1.49%)
Nov 13, 2023 19.49 19.63 19.49 19.56 5,247 -0.02(-0.09%)
Nov 10, 2023 19.49 19.58 19.47 19.58 3,777 +0.22(+1.13%)
Nov 09, 2023 19.59 19.59 19.36 19.36 3,816 -0.22(-1.14%)
Nov 08, 2023 19.55 19.59 19.55 19.58 2,229 +0.01(+0.07%)
Nov 07, 2023 19.58 19.61 19.51 19.57 4,554 -0.03(-0.15%)
Nov 06, 2023 19.67 19.76 19.54 19.60 77,465 -0.05(-0.25%)
Nov 03, 2023 19.57 19.66 19.57 19.65 55,936 +0.20(+1.02%)
Nov 02, 2023 19.39 19.48 19.39 19.45 5,632 +0.18(+0.93%)
Nov 01, 2023 19.13 19.27 19.07 19.27 6,275 +0.08(+0.40%)
Oct 31, 2023 19.20 19.21 19.16 19.19 2,838 -0.02(-0.10%)
Oct 30, 2023 19.17 19.23 19.13 19.21 8,211 +0.16(+0.82%)
Oct 27, 2023 19.11 19.14 19.04 19.06 20,788 +0.02(+0.12%)
Oct 26, 2023 19.09 19.17 19.00 19.03 47,202 -0.07(-0.36%)
Oct 25, 2023 19.18 19.19 19.10 19.10 2,648 -0.09(-0.49%)
Oct 24, 2023 19.18 19.22 19.13 19.20 6,428 +0.06(+0.34%)
Oct 23, 2023 19.06 19.23 19.06 19.13 37,953 +0.06(+0.34%)
Oct 20, 2023 19.03 19.07 19.01 19.07 3,675 +0.02(+0.10%)
Oct 19, 2023 19.06 19.13 19.01 19.05 4,598 -0.03(-0.14%)
Oct 18, 2023 19.08 19.09 19.06 19.07 6,020 -0.07(-0.38%)
Oct 17, 2023 19.15 19.16 19.08 19.15 8,172 -0.05(-0.28%)
Oct 16, 2023 19.17 19.23 19.17 19.20 10,018 +0.05(+0.29%)
Oct 13, 2023 19.16 19.25 19.15 19.15 7,436 +0.01(+0.08%)
Oct 12, 2023 19.23 19.23 19.11 19.13 4,999 -0.12(-0.62%)
Oct 11, 2023 19.28 19.35 19.20 19.25 9,998 +0.00(+0.03%)
Oct 10, 2023 19.22 19.28 19.18 19.25 8,227 +0.06(+0.34%)
Oct 09, 2023 19.13 19.21 19.11 19.18 10,266 +0.02(+0.10%)
Oct 06, 2023 19.07 19.18 19.02 19.16 90,012 +0.00(+0.00%)
Oct 05, 2023 19.11 19.16 19.09 19.16 10,419 +0.06(+0.31%)
Oct 04, 2023 19.11 19.13 19.02 19.10 32,159 +0.01(+0.05%)
Oct 03, 2023 19.11 19.12 19.01 19.09 21,873 -0.12(-0.62%)
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.