Vaneck International High Yield Bond (NY: IHY )

23.90 USD UNCHANGED
Official Closing Price Updated: 6:30 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 24.32 24.36 24.27 24.34 24,833 +0.15(+0.62%)
Jul 28, 2016 24.19 24.26 24.13 24.19 22,837 +0.09(+0.37%)
Jul 27, 2016 24.08 24.23 24.04 24.10 15,125 -0.06(-0.25%)
Jul 26, 2016 24.13 24.18 24.05 24.16 14,163 +0.11(+0.46%)
Jul 25, 2016 24.21 24.22 24.05 24.05 80,836 -0.15(-0.63%)
Jul 22, 2016 24.15 24.22 24.15 24.20 15,612 -0.01(-0.03%)
Jul 21, 2016 24.19 24.21 24.15 24.21 19,188 +0.02(+0.08%)
Jul 20, 2016 24.18 24.21 24.10 24.19 13,738 +0.05(+0.21%)
Jul 19, 2016 24.07 24.16 24.07 24.14 15,890 -0.08(-0.33%)
Jul 18, 2016 24.19 24.26 24.09 24.22 13,150 +0.01(+0.04%)
Jul 15, 2016 24.15 24.22 24.15 24.21 70,517 +0.04(+0.16%)
Jul 14, 2016 24.26 24.26 24.16 24.17 11,104 +0.02(+0.09%)
Jul 13, 2016 24.12 24.19 24.10 24.15 79,385 +0.04(+0.15%)
Jul 12, 2016 24.00 24.17 24.00 24.11 126,014 +0.15(+0.64%)
Jul 11, 2016 23.91 23.98 23.89 23.96 36,400 +0.07(+0.29%)
Jul 08, 2016 23.83 23.92 23.72 23.89 126,577 +0.17(+0.72%)
Jul 07, 2016 23.80 23.85 23.69 23.72 45,634 -0.11(-0.46%)
Jul 06, 2016 23.73 23.86 23.64 23.83 34,411 +0.04(+0.17%)
Jul 05, 2016 23.80 23.87 23.69 23.79 73,211 -0.11(-0.46%)
Jul 01, 2016 23.90 23.90 23.90 23.90 53,300 +0.01(+0.04%)
Jun 30, 2016 23.77 23.90 23.77 23.89 16,160 +0.06(+0.25%)
Jun 29, 2016 23.82 23.85 23.77 23.83 13,390 +0.25(+1.06%)
Jun 28, 2016 23.62 23.64 23.50 23.58 34,042 +0.17(+0.73%)
Jun 27, 2016 23.56 23.56 23.40 23.41 38,844 -0.21(-0.88%)
Jun 24, 2016 23.51 23.75 23.47 23.62 28,785 -0.72(-2.97%)
Jun 23, 2016 24.32 24.34 24.25 24.34 19,728 +0.22(+0.91%)
Jun 22, 2016 24.15 24.17 24.04 24.12 12,355 -0.01(-0.04%)
Jun 21, 2016 24.12 24.13 23.99 24.13 41,049 +0.03(+0.12%)
Jun 20, 2016 24.09 24.17 24.07 24.10 38,962 +0.22(+0.92%)
Jun 17, 2016 23.93 23.96 23.83 23.88 14,771 +0.05(+0.21%)
Jun 16, 2016 23.77 23.87 23.67 23.83 17,389 -0.04(-0.17%)
Jun 15, 2016 23.83 23.94 23.82 23.87 30,907 +0.06(+0.25%)
Jun 14, 2016 23.85 23.85 23.79 23.81 25,920 -0.18(-0.75%)
Jun 13, 2016 23.97 24.03 23.94 23.99 11,003 -0.07(-0.29%)
Jun 10, 2016 24.09 24.12 24.01 24.06 21,438 -0.09(-0.37%)
Jun 09, 2016 24.18 24.20 24.11 24.15 15,835 -0.06(-0.25%)
Jun 08, 2016 24.15 24.22 24.14 24.21 15,215 +0.06(+0.25%)
Jun 07, 2016 24.12 24.17 24.09 24.15 14,551 +0.07(+0.29%)
Jun 06, 2016 23.98 24.09 23.96 24.08 25,674 +0.16(+0.67%)
Jun 03, 2016 23.90 23.92 23.86 23.92 40,950 +0.13(+0.55%)
Jun 02, 2016 23.75 23.81 23.66 23.79 27,599 +0.11(+0.46%)
Jun 01, 2016 23.73 23.80 23.62 23.68 105,033 -0.06(-0.25%)
May 31, 2016 23.79 23.81 23.74 23.74 5,020 +0.00(+0.00%)
May 27, 2016 23.77 23.74 23.74 23.74 31,100 -0.09(-0.37%)
May 26, 2016 23.86 23.93 23.80 23.83 15,093 -0.05(-0.21%)
May 25, 2016 23.85 23.88 23.77 23.88 10,562 +0.09(+0.38%)
May 24, 2016 23.82 23.87 23.72 23.79 14,033 +0.00(+0.00%)
May 23, 2016 23.83 23.83 23.73 23.79 17,945 +0.03(+0.13%)
May 20, 2016 23.75 23.81 23.73 23.76 12,701 +0.03(+0.12%)
May 19, 2016 23.74 23.79 23.66 23.73 15,895 -0.09(-0.37%)
May 18, 2016 23.85 23.91 23.71 23.82 15,031 -0.06(-0.25%)
May 17, 2016 23.88 23.90 23.77 23.88 21,244 +0.09(+0.38%)
May 16, 2016 23.84 23.89 23.78 23.79 39,732 +0.08(+0.33%)
May 13, 2016 23.85 23.85 23.70 23.71 10,953 -0.04(-0.17%)
May 12, 2016 23.89 23.90 23.73 23.75 28,250 -0.05(-0.21%)
May 11, 2016 23.84 23.91 23.79 23.80 9,561 -0.03(-0.12%)
May 10, 2016 23.71 23.84 23.71 23.83 6,544 +0.07(+0.29%)
May 09, 2016 23.84 23.87 23.70 23.76 6,551 -0.11(-0.46%)
May 06, 2016 23.79 23.91 23.71 23.87 12,646 +0.06(+0.25%)
May 05, 2016 23.92 23.92 23.74 23.81 9,158 +0.00(+0.00%)
May 04, 2016 23.86 23.95 23.78 23.81 102,682 -0.13(-0.54%)
May 03, 2016 24.01 24.09 23.91 23.94 77,675 -0.08(-0.33%)
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.