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 (%)
Dec 30, 2016 23.82 23.82 23.82 0 -0.07(-0.29%)
Dec 29, 2016 23.88 23.91 23.82 23.89 4,914 +0.11(+0.46%)
Dec 28, 2016 23.83 23.98 23.73 23.78 71,179 -0.21(-0.88%)
Dec 27, 2016 23.99 24.01 23.96 23.99 8,564 +0.00(+0.00%)
Dec 23, 2016 23.99 23.99 23.99 0 +0.05(+0.21%)
Dec 22, 2016 24.02 24.03 23.93 23.94 9,973 -0.03(-0.11%)
Dec 21, 2016 23.92 23.98 23.89 23.97 70,348 +0.11(+0.44%)
Dec 20, 2016 23.89 23.93 23.85 23.86 59,931 +0.00(+0.00%)
Dec 19, 2016 23.95 23.98 23.85 23.86 54,457 -0.05(-0.20%)
Dec 16, 2016 23.86 23.96 23.86 23.91 30,771 +0.03(+0.11%)
Dec 15, 2016 23.86 23.92 23.81 23.88 23,989 -0.08(-0.33%)
Dec 14, 2016 24.16 24.19 23.96 23.96 28,354 -0.11(-0.46%)
Dec 13, 2016 24.07 24.17 24.06 24.07 14,357 +0.04(+0.17%)
Dec 12, 2016 24.03 24.09 24.02 24.03 34,344 +0.06(+0.25%)
Dec 09, 2016 23.97 24.03 23.94 23.97 7,239 -0.03(-0.13%)
Dec 08, 2016 24.08 24.10 23.98 24.00 33,865 -0.20(-0.82%)
Dec 07, 2016 24.07 24.20 24.01 24.20 108,868 +0.29(+1.21%)
Dec 06, 2016 24.00 24.00 23.90 23.91 18,340 +0.02(+0.08%)
Dec 05, 2016 23.83 23.96 23.52 23.89 1,208,553 +0.04(+0.17%)
Dec 02, 2016 23.82 23.86 23.75 23.85 100,961 +0.10(+0.43%)
Dec 01, 2016 23.76 23.80 23.69 23.75 34,923 -0.00(-0.00%)
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%)
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.