Vaneck International High Yield Bond (NY: IHY )

19.66 +0.01 (+0.05%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 17.94 17.94 17.85 17.86 9,433 -0.08(-0.46%)
Nov 29, 2016 17.84 17.94 17.84 17.94 21,589 +0.03(+0.17%)
Nov 28, 2016 17.87 17.91 17.85 17.91 4,540 +0.02(+0.13%)
Nov 25, 2016 17.85 17.90 17.84 17.89 8,048 +0.05(+0.29%)
Nov 23, 2016 17.84 17.84 17.84 0 -0.03(-0.17%)
Nov 22, 2016 17.84 17.91 17.84 17.87 14,013 -0.01(-0.04%)
Nov 21, 2016 17.82 17.87 17.81 17.87 7,612 +0.07(+0.37%)
Nov 18, 2016 17.83 17.84 17.75 17.81 35,217 -0.04(-0.20%)
Nov 17, 2016 17.90 17.92 17.81 17.84 33,115 +0.01(+0.03%)
Nov 16, 2016 17.84 17.87 17.83 17.84 14,312 -0.10(-0.54%)
Nov 15, 2016 17.87 17.94 17.85 17.93 19,947 +0.10(+0.55%)
Nov 14, 2016 17.84 17.85 17.75 17.84 25,596 -0.08(-0.44%)
Nov 11, 2016 18.01 18.01 17.88 17.91 67,584 -0.18(-1.01%)
Nov 10, 2016 18.13 18.15 18.07 18.10 13,707 -0.07(-0.37%)
Nov 09, 2016 18.15 18.23 18.13 18.17 25,181 -0.08(-0.41%)
Nov 08, 2016 18.23 18.29 18.23 18.24 24,122 +0.01(+0.04%)
Nov 07, 2016 18.28 18.29 18.23 18.23 28,089 +0.01(+0.05%)
Nov 04, 2016 18.24 18.28 18.20 18.23 18,591 +0.01(+0.04%)
Nov 03, 2016 18.26 18.26 18.21 18.22 11,772 +0.05(+0.29%)
Nov 02, 2016 18.26 18.26 18.17 18.17 67,896 -0.01(-0.05%)
Nov 01, 2016 18.25 18.25 18.17 18.17 63,768 -0.01(-0.04%)
Oct 31, 2016 18.22 18.22 18.17 18.18 16,768 -0.05(-0.30%)
Oct 28, 2016 18.21 18.25 18.18 18.24 17,226 +0.03(+0.17%)
Oct 27, 2016 18.29 18.29 18.18 18.20 33,947 -0.02(-0.13%)
Oct 26, 2016 18.23 18.30 18.23 18.23 25,277 -0.01(-0.08%)
Oct 25, 2016 18.28 18.30 18.23 18.24 20,651 -0.01(-0.04%)
Oct 24, 2016 18.26 18.26 18.21 18.25 20,824 -0.01(-0.04%)
Oct 21, 2016 18.25 18.26 18.19 18.26 30,456 +0.04(+0.21%)
Oct 20, 2016 18.25 18.26 18.21 18.22 55,019 -0.03(-0.16%)
Oct 19, 2016 18.26 18.26 18.19 18.25 40,143 +0.05(+0.29%)
Oct 18, 2016 18.19 18.22 18.17 18.20 11,232 +0.04(+0.25%)
Oct 17, 2016 18.24 18.31 18.13 18.15 276,840 -0.15(-0.82%)
Oct 14, 2016 18.33 18.34 18.28 18.30 15,526 -0.03(-0.16%)
Oct 13, 2016 18.31 18.35 18.27 18.33 32,829 +0.01(+0.04%)
Oct 12, 2016 18.31 18.34 18.26 18.33 56,821 +0.00(+0.00%)
Oct 11, 2016 18.34 18.38 18.29 18.33 69,001 -0.04(-0.21%)
Oct 10, 2016 18.42 18.45 18.36 18.36 20,670 -0.02(-0.12%)
Oct 07, 2016 18.42 18.48 18.32 18.39 29,460 -0.05(-0.28%)
Oct 06, 2016 18.45 18.45 18.39 18.44 11,340 -0.04(-0.20%)
Oct 05, 2016 18.53 18.57 18.40 18.47 59,275 +0.02(+0.08%)
Oct 04, 2016 18.44 18.46 18.38 18.46 21,730 +0.01(+0.04%)
Oct 03, 2016 18.45 18.45 18.39 18.45 98,522 +0.01(+0.04%)
Sep 30, 2016 18.42 18.45 18.39 18.45 10,733 +0.07(+0.41%)
Sep 29, 2016 18.42 18.42 18.36 18.37 23,606 -0.04(-0.20%)
Sep 28, 2016 18.32 18.41 18.31 18.41 30,113 +0.07(+0.37%)
Sep 27, 2016 18.32 18.36 18.31 18.34 21,902 -0.01(-0.04%)
Sep 26, 2016 18.37 18.37 18.30 18.35 19,006 -0.03(-0.16%)
Sep 23, 2016 18.33 18.39 18.33 18.38 23,470 -0.01(-0.07%)
Sep 22, 2016 18.40 18.42 18.30 18.39 19,760 +0.15(+0.80%)
Sep 21, 2016 18.24 18.27 18.18 18.25 12,368 +0.05(+0.25%)
Sep 20, 2016 18.24 18.24 18.18 18.20 14,597 -0.02(-0.12%)
Sep 19, 2016 18.21 18.23 18.16 18.22 14,086 +0.04(+0.20%)
Sep 16, 2016 18.20 18.21 18.15 18.18 14,528 -0.10(-0.57%)
Sep 15, 2016 18.27 18.30 18.23 18.29 25,941 +0.01(+0.08%)
Sep 14, 2016 18.25 18.30 18.19 18.27 37,410 +0.04(+0.25%)
Sep 13, 2016 18.27 18.27 18.20 18.23 13,424 -0.12(-0.65%)
Sep 12, 2016 18.29 18.36 18.21 18.35 36,357 -0.01(-0.08%)
Sep 09, 2016 18.41 18.54 18.32 18.36 76,744 -0.09(-0.49%)
Sep 08, 2016 18.42 18.48 18.42 18.45 11,393 +0.06(+0.32%)
Sep 07, 2016 18.47 18.47 18.35 18.39 23,870 -0.04(-0.20%)
Sep 06, 2016 18.33 18.43 18.33 18.43 10,103 +0.11(+0.61%)
Sep 02, 2016 18.35 18.32 18.32 18.32 8,848 +0.04(+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.