Vaneck International High Yield Bond (NY: IHY )

19.42 +0.08 (+0.41%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 17.58 17.67 17.58 17.67 21,853 +0.04(+0.25%)
Jun 29, 2016 17.61 17.64 17.58 17.62 18,107 +0.18(+1.06%)
Jun 28, 2016 17.47 17.48 17.38 17.44 46,034 +0.13(+0.73%)
Jun 27, 2016 17.42 17.42 17.30 17.31 52,528 -0.15(-0.88%)
Jun 24, 2016 17.39 17.57 17.36 17.46 38,925 -0.53(-2.97%)
Jun 23, 2016 17.98 18.00 17.93 18.00 26,678 +0.16(+0.91%)
Jun 22, 2016 17.86 17.87 17.78 17.84 16,707 -0.01(-0.04%)
Jun 21, 2016 17.84 17.84 17.74 17.84 55,510 +0.02(+0.12%)
Jun 20, 2016 17.81 17.87 17.80 17.82 52,688 +0.16(+0.92%)
Jun 17, 2016 17.70 17.72 17.62 17.66 19,974 +0.04(+0.21%)
Jun 16, 2016 17.58 17.65 17.50 17.62 23,515 -0.03(-0.17%)
Jun 15, 2016 17.62 17.70 17.62 17.65 41,795 +0.04(+0.25%)
Jun 14, 2016 17.64 17.64 17.59 17.61 35,051 -0.13(-0.75%)
Jun 13, 2016 17.73 17.77 17.70 17.74 14,879 -0.05(-0.29%)
Jun 10, 2016 17.81 17.84 17.76 17.79 28,990 -0.07(-0.37%)
Jun 09, 2016 17.88 17.90 17.83 17.86 21,413 -0.04(-0.25%)
Jun 08, 2016 17.86 17.91 17.85 17.90 20,575 +0.04(+0.25%)
Jun 07, 2016 17.84 17.87 17.82 17.86 19,677 +0.05(+0.29%)
Jun 06, 2016 17.73 17.81 17.72 17.81 34,718 +0.12(+0.67%)
Jun 03, 2016 17.67 17.69 17.64 17.69 55,376 +0.10(+0.55%)
Jun 02, 2016 17.56 17.61 17.49 17.59 37,321 +0.08(+0.46%)
Jun 01, 2016 17.55 17.60 17.47 17.51 142,035 +0.03(+0.17%)
May 31, 2016 17.52 17.53 17.48 17.48 6,817 +0.00(+0.00%)
May 27, 2016 17.50 17.48 17.48 17.48 42,234 -0.07(-0.37%)
May 26, 2016 17.57 17.62 17.53 17.55 20,496 -0.04(-0.21%)
May 25, 2016 17.56 17.58 17.50 17.58 14,343 +0.07(+0.38%)
May 24, 2016 17.54 17.58 17.47 17.52 19,057 +0.00(+0.00%)
May 23, 2016 17.55 17.55 17.47 17.52 24,369 +0.02(+0.13%)
May 20, 2016 17.49 17.53 17.47 17.50 17,248 +0.02(+0.12%)
May 19, 2016 17.48 17.52 17.42 17.48 21,585 -0.07(-0.37%)
May 18, 2016 17.56 17.61 17.46 17.54 20,412 -0.04(-0.25%)
May 17, 2016 17.58 17.60 17.50 17.58 28,849 +0.07(+0.38%)
May 16, 2016 17.55 17.59 17.51 17.52 53,956 +0.06(+0.33%)
May 13, 2016 17.56 17.56 17.45 17.46 14,874 -0.03(-0.17%)
May 12, 2016 17.59 17.60 17.47 17.49 38,363 -0.04(-0.21%)
May 11, 2016 17.55 17.61 17.52 17.53 12,983 -0.02(-0.12%)
May 10, 2016 17.46 17.55 17.46 17.55 8,886 +0.05(+0.29%)
May 09, 2016 17.55 17.58 17.45 17.50 8,896 -0.08(-0.46%)
May 06, 2016 17.52 17.61 17.46 17.58 17,173 +0.04(+0.25%)
May 05, 2016 17.61 17.61 17.48 17.53 12,436 +0.00(+0.00%)
May 04, 2016 17.57 17.64 17.51 17.53 139,443 -0.10(-0.54%)
May 03, 2016 17.68 17.74 17.61 17.63 105,483 -0.06(-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.