Vaneck International High Yield Bond (NY: IHY )

20.68 +0.09 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 23.86 23.86 23.74 23.75 7,093 -0.11(-0.46%)
Nov 29, 2016 23.72 23.86 23.72 23.86 16,233 +0.04(+0.17%)
Nov 28, 2016 23.77 23.82 23.73 23.82 3,414 +0.03(+0.13%)
Nov 25, 2016 23.74 23.80 23.73 23.79 6,052 +0.07(+0.30%)
Nov 23, 2016 23.72 23.72 23.72 0 -0.04(-0.17%)
Nov 22, 2016 23.73 23.82 23.73 23.76 10,537 -0.01(-0.04%)
Nov 21, 2016 23.70 23.77 23.68 23.77 5,724 +0.09(+0.37%)
Nov 18, 2016 23.71 23.72 23.60 23.68 26,480 -0.05(-0.20%)
Nov 17, 2016 23.80 23.83 23.69 23.73 24,900 +0.01(+0.03%)
Nov 16, 2016 23.73 23.76 23.71 23.72 10,762 -0.13(-0.55%)
Nov 15, 2016 23.77 23.86 23.74 23.85 14,999 +0.13(+0.55%)
Nov 14, 2016 23.72 23.74 23.61 23.72 19,246 -0.11(-0.44%)
Nov 11, 2016 23.95 23.95 23.78 23.83 50,817 -0.24(-1.01%)
Nov 10, 2016 24.11 24.14 24.03 24.07 10,307 -0.09(-0.37%)
Nov 09, 2016 24.14 24.25 24.11 24.16 18,934 -0.10(-0.41%)
Nov 08, 2016 24.25 24.32 24.25 24.26 18,138 +0.01(+0.04%)
Nov 07, 2016 24.31 24.32 24.24 24.25 21,121 +0.01(+0.05%)
Nov 04, 2016 24.26 24.31 24.21 24.24 13,979 +0.01(+0.04%)
Nov 03, 2016 24.29 24.29 24.22 24.23 8,852 +0.07(+0.29%)
Nov 02, 2016 24.29 24.29 24.16 24.16 51,052 -0.01(-0.05%)
Nov 01, 2016 24.27 24.27 24.17 24.17 47,948 -0.11(-0.44%)
Oct 31, 2016 24.33 24.33 24.26 24.28 12,558 -0.07(-0.30%)
Oct 28, 2016 24.31 24.37 24.27 24.35 12,901 +0.04(+0.17%)
Oct 27, 2016 24.42 24.42 24.28 24.31 25,423 -0.03(-0.13%)
Oct 26, 2016 24.34 24.44 24.34 24.34 18,930 -0.02(-0.08%)
Oct 25, 2016 24.41 24.43 24.35 24.36 15,466 -0.01(-0.04%)
Oct 24, 2016 24.38 24.38 24.32 24.37 15,595 -0.01(-0.04%)
Oct 21, 2016 24.37 24.38 24.28 24.38 22,809 +0.05(+0.21%)
Oct 20, 2016 24.37 24.38 24.31 24.33 41,204 -0.04(-0.16%)
Oct 19, 2016 24.38 24.38 24.29 24.37 30,063 +0.07(+0.29%)
Oct 18, 2016 24.29 24.33 24.26 24.30 8,412 +0.06(+0.25%)
Oct 17, 2016 24.35 24.45 24.21 24.24 207,324 -0.20(-0.82%)
Oct 14, 2016 24.48 24.49 24.41 24.44 11,628 -0.04(-0.16%)
Oct 13, 2016 24.45 24.50 24.39 24.48 24,586 +0.01(+0.04%)
Oct 12, 2016 24.45 24.49 24.38 24.47 42,553 +0.00(+0.00%)
Oct 11, 2016 24.49 24.54 24.42 24.47 51,675 -0.05(-0.21%)
Oct 10, 2016 24.60 24.63 24.52 24.52 15,480 -0.03(-0.12%)
Oct 07, 2016 24.60 24.67 24.46 24.55 22,063 -0.07(-0.28%)
Oct 06, 2016 24.64 24.64 24.56 24.62 8,493 -0.05(-0.20%)
Oct 05, 2016 24.74 24.79 24.57 24.67 44,391 +0.02(+0.08%)
Oct 04, 2016 24.62 24.65 24.54 24.65 16,274 +0.01(+0.04%)
Oct 03, 2016 24.63 24.64 24.55 24.64 73,783 -0.09(-0.36%)
Sep 30, 2016 24.70 24.73 24.65 24.73 8,006 +0.10(+0.41%)
Sep 29, 2016 24.69 24.70 24.61 24.63 17,607 -0.05(-0.20%)
Sep 28, 2016 24.56 24.69 24.55 24.68 22,461 +0.09(+0.37%)
Sep 27, 2016 24.56 24.61 24.55 24.59 16,336 -0.01(-0.04%)
Sep 26, 2016 24.63 24.63 24.54 24.60 14,176 -0.04(-0.16%)
Sep 23, 2016 24.58 24.66 24.58 24.64 17,506 -0.02(-0.07%)
Sep 22, 2016 24.67 24.70 24.54 24.66 14,739 +0.20(+0.80%)
Sep 21, 2016 24.45 24.49 24.38 24.46 9,225 +0.06(+0.25%)
Sep 20, 2016 24.45 24.45 24.38 24.40 10,888 -0.03(-0.12%)
Sep 19, 2016 24.42 24.44 24.35 24.43 10,507 +0.05(+0.20%)
Sep 16, 2016 24.40 24.41 24.34 24.38 10,836 -0.14(-0.57%)
Sep 15, 2016 24.50 24.53 24.44 24.52 19,349 +0.02(+0.08%)
Sep 14, 2016 24.47 24.53 24.39 24.50 27,903 +0.06(+0.25%)
Sep 13, 2016 24.50 24.50 24.41 24.44 10,013 -0.16(-0.65%)
Sep 12, 2016 24.52 24.62 24.42 24.60 27,118 -0.02(-0.08%)
Sep 09, 2016 24.68 24.86 24.56 24.62 57,241 -0.12(-0.49%)
Sep 08, 2016 24.70 24.77 24.69 24.74 8,498 +0.08(+0.32%)
Sep 07, 2016 24.76 24.76 24.60 24.66 17,804 -0.05(-0.20%)
Sep 06, 2016 24.58 24.71 24.57 24.71 7,536 +0.15(+0.61%)
Sep 02, 2016 24.60 24.56 24.56 24.56 6,600 +0.06(+0.24%)
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.