Vaneck International High Yield Bond (NY: IHY )

19.62 +0.05 (+0.28%)
Streaming Delayed Price Updated: 1:39 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 18.82 18.82 18.77 18.78 6,941 -0.07(-0.36%)
Aug 30, 2022 18.92 18.92 18.73 18.85 12,351 -0.02(-0.10%)
Aug 29, 2022 18.83 18.92 18.83 18.87 7,588 -0.06(-0.31%)
Aug 26, 2022 19.21 19.21 18.91 18.93 5,563 -0.25(-1.28%)
Aug 25, 2022 19.10 19.18 19.09 19.18 1,872 +0.17(+0.88%)
Aug 24, 2022 18.96 19.08 18.96 19.01 63,355 -0.01(-0.07%)
Aug 23, 2022 18.93 19.04 18.90 19.02 5,575 +0.14(+0.75%)
Aug 22, 2022 18.98 18.98 18.81 18.88 235,333 -0.21(-1.08%)
Aug 19, 2022 19.22 19.22 19.08 19.09 6,136 -0.23(-1.17%)
Aug 18, 2022 19.35 19.41 19.30 19.31 8,416 -0.14(-0.73%)
Aug 17, 2022 19.45 19.49 19.38 19.46 23,549 -0.07(-0.36%)
Aug 16, 2022 19.53 19.59 19.51 19.53 5,506 -0.06(-0.33%)
Aug 15, 2022 19.68 19.68 19.58 19.59 10,648 -0.08(-0.39%)
Aug 12, 2022 19.69 19.76 19.61 19.67 8,125 -0.02(-0.10%)
Aug 11, 2022 19.78 19.78 19.67 19.69 4,969 +0.02(+0.10%)
Aug 10, 2022 19.64 19.69 19.61 19.67 11,902 +0.33(+1.73%)
Aug 09, 2022 19.50 19.50 19.33 19.33 4,652 -0.17(-0.86%)
Aug 08, 2022 19.47 19.59 19.47 19.50 5,234 +0.08(+0.41%)
Aug 05, 2022 19.38 19.42 19.31 19.42 4,293 -0.11(-0.55%)
Aug 04, 2022 19.41 19.53 19.41 19.53 5,899 +0.13(+0.66%)
Aug 03, 2022 19.29 19.44 19.29 19.40 11,036 +0.20(+1.02%)
Aug 02, 2022 19.38 19.38 19.21 19.21 7,040 -0.25(-1.26%)
Aug 01, 2022 19.41 19.45 19.39 19.45 226,134 +0.12(+0.62%)
Jul 29, 2022 19.22 19.37 19.21 19.33 7,907 +0.19(+0.97%)
Jul 28, 2022 19.11 19.16 19.03 19.15 37,563 +0.17(+0.88%)
Jul 27, 2022 18.85 19.06 18.78 18.98 77,501 +0.19(+0.99%)
Jul 26, 2022 18.84 18.87 18.72 18.79 16,322 -0.23(-1.23%)
Jul 25, 2022 19.04 19.06 18.99 19.03 3,681 +0.12(+0.62%)
Jul 22, 2022 18.94 19.02 18.87 18.91 67,380 +0.02(+0.10%)
Jul 21, 2022 18.71 18.90 18.71 18.89 9,672 +0.21(+1.10%)
Jul 20, 2022 18.69 18.76 18.66 18.69 33,834 -0.02(-0.10%)
Jul 19, 2022 18.54 18.71 18.51 18.71 15,314 +0.27(+1.49%)
Jul 18, 2022 18.50 18.54 18.38 18.43 43,848 +0.04(+0.21%)
Jul 15, 2022 18.37 18.41 18.37 18.39 3,164 +0.18(+0.97%)
Jul 14, 2022 18.15 18.22 18.14 18.22 7,234 -0.14(-0.75%)
Jul 13, 2022 18.22 18.35 18.22 18.35 2,556 +0.02(+0.13%)
Jul 12, 2022 18.39 18.42 18.29 18.33 4,360 -0.02(-0.13%)
Jul 11, 2022 18.49 18.52 18.34 18.35 8,414 -0.21(-1.11%)
Jul 08, 2022 18.52 18.56 18.49 18.56 8,831 +0.06(+0.32%)
Jul 07, 2022 18.49 18.50 18.49 18.50 1,068 +0.09(+0.50%)
Jul 06, 2022 18.46 18.48 18.37 18.41 44,693 -0.11(-0.61%)
Jul 05, 2022 18.49 18.53 18.43 18.52 2,711 -0.19(-1.04%)
Jul 01, 2022 18.70 18.72 18.61 18.72 39,200 +0.02(+0.12%)
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%)
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.