Vaneck International High Yield Bond (NY: IHY )

25.28 USD -0.06 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 25.80 25.92 25.74 25.76 47,000 -0.13(-0.50%)
Jan 28, 2021 25.88 25.90 25.81 25.89 14,925 +0.07(+0.27%)
Jan 27, 2021 25.85 25.91 25.77 25.82 14,877 -0.12(-0.46%)
Jan 26, 2021 25.96 25.98 25.90 25.94 18,894 +0.00(+0.00%)
Jan 25, 2021 25.91 25.94 25.86 25.94 6,982 -0.02(-0.08%)
Jan 22, 2021 25.91 25.96 25.86 25.96 6,100 +0.06(+0.21%)
Jan 21, 2021 25.96 25.96 25.84 25.90 13,939 +0.02(+0.10%)
Jan 20, 2021 25.88 25.88 25.80 25.88 8,002 +0.02(+0.08%)
Jan 19, 2021 25.80 25.87 25.76 25.86 19,086 +0.06(+0.23%)
Jan 15, 2021 25.81 25.84 25.80 25.80 10,600 -0.07(-0.27%)
Jan 14, 2021 25.87 25.91 25.82 25.87 11,007 +0.00(+0.02%)
Jan 13, 2021 25.88 25.95 25.82 25.87 27,613 -0.04(-0.17%)
Jan 12, 2021 25.85 25.92 25.80 25.91 38,951 +0.03(+0.12%)
Jan 11, 2021 25.90 25.90 25.86 25.88 15,701 -0.11(-0.42%)
Jan 08, 2021 25.96 26.08 25.96 25.99 26,300 -0.03(-0.12%)
Jan 07, 2021 26.02 26.06 26.01 26.02 37,911 -0.03(-0.11%)
Jan 06, 2021 25.99 26.05 25.98 26.05 8,115 +0.04(+0.17%)
Jan 05, 2021 26.03 26.03 25.93 26.01 6,108 -0.09(-0.36%)
Jan 04, 2021 26.02 26.11 25.87 26.10 39,215 +0.16(+0.61%)
Dec 31, 2020 25.94 25.94 25.94 15,695 -0.05(-0.17%)
Dec 30, 2020 26.02 26.02 25.96 25.99 15,695 +0.04(+0.13%)
Dec 29, 2020 25.95 25.98 25.84 25.95 6,213 -0.00(-0.02%)
Dec 28, 2020 26.01 26.01 25.90 25.95 7,020 -0.03(-0.12%)
Dec 24, 2020 25.96 26.01 25.96 25.99 2,100 +0.03(+0.10%)
Dec 23, 2020 25.96 25.97 25.88 25.96 25,853 +0.09(+0.35%)
Dec 22, 2020 25.87 25.91 25.86 25.87 4,902 +0.02(+0.09%)
Dec 21, 2020 25.76 25.86 25.76 25.84 11,893 -0.12(-0.46%)
Dec 18, 2020 26.02 26.02 25.93 25.96 19,500 -0.01(-0.04%)
Dec 17, 2020 25.99 26.02 25.89 25.98 10,699 +0.05(+0.21%)
Dec 16, 2020 25.82 25.92 25.80 25.92 10,246 +0.14(+0.52%)
Dec 15, 2020 25.81 25.81 25.76 25.79 8,975 +0.02(+0.10%)
Dec 14, 2020 25.81 25.81 25.74 25.76 16,606 +0.10(+0.39%)
Dec 11, 2020 25.72 25.72 25.60 25.66 7,900 -0.07(-0.25%)
Dec 10, 2020 25.60 25.82 25.60 25.73 9,365 +0.08(+0.30%)
Dec 09, 2020 25.76 25.76 25.64 25.65 22,600 -0.04(-0.16%)
Dec 08, 2020 25.62 25.74 25.62 25.69 5,133 +0.05(+0.20%)
Dec 07, 2020 25.65 25.70 25.64 25.64 8,583 -0.07(-0.27%)
Dec 04, 2020 25.66 25.78 25.66 25.71 14,500 +0.09(+0.35%)
Dec 03, 2020 25.73 25.77 25.62 25.62 26,716 +0.08(+0.31%)
Dec 02, 2020 25.49 25.60 25.49 25.54 5,885 -0.04(-0.15%)
Dec 01, 2020 25.50 25.60 25.49 25.58 289,841 +0.22(+0.88%)
Nov 30, 2020 25.46 25.46 25.35 25.36 7,809 -0.00(-0.00%)
Nov 27, 2020 25.48 25.48 25.31 25.36 57,500 -0.05(-0.21%)
Nov 25, 2020 25.31 25.44 25.29 25.41 7,500 +0.13(+0.51%)
Nov 24, 2020 25.30 25.30 25.26 25.28 11,251 +0.13(+0.52%)
Nov 23, 2020 25.19 25.25 25.07 25.15 23,246 +0.02(+0.08%)
Nov 20, 2020 25.11 25.20 25.11 25.13 12,000 -0.08(-0.30%)
Nov 19, 2020 25.15 25.20 25.10 25.20 5,745 +0.07(+0.26%)
Nov 18, 2020 25.10 25.15 25.09 25.14 12,874 +0.07(+0.28%)
Nov 17, 2020 25.06 25.14 25.02 25.07 15,711 -0.03(-0.12%)
Nov 16, 2020 25.05 25.13 25.02 25.10 9,215 +0.12(+0.49%)
Nov 13, 2020 24.98 25.01 24.92 24.98 5,300 +0.02(+0.07%)
Nov 12, 2020 25.02 25.02 24.90 24.96 9,956 +0.03(+0.12%)
Nov 11, 2020 24.95 25.01 24.93 24.93 15,413 -0.10(-0.40%)
Nov 10, 2020 25.00 25.06 24.91 25.03 5,616 +0.18(+0.72%)
Nov 09, 2020 25.09 25.10 24.85 24.85 29,823 +0.01(+0.04%)
Nov 06, 2020 24.81 24.84 24.78 24.84 4,300 +0.05(+0.20%)
Nov 05, 2020 24.76 24.79 24.71 24.79 49,339 +0.20(+0.81%)
Nov 04, 2020 24.51 24.61 24.48 24.59 20,088 +0.20(+0.82%)
Nov 03, 2020 24.36 24.44 24.27 24.39 320,782 +0.03(+0.12%)
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.