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 (%)
Aug 31, 2016 18.30 18.36 18.30 18.35 21,708 +0.04(+0.24%)
Aug 30, 2016 18.32 18.36 18.30 18.31 20,092 -0.07(-0.40%)
Aug 29, 2016 18.35 18.38 18.32 18.38 9,837 +0.03(+0.16%)
Aug 26, 2016 18.43 18.46 18.30 18.35 35,718 -0.06(-0.32%)
Aug 25, 2016 18.41 18.43 18.36 18.41 30,679 +0.02(+0.08%)
Aug 24, 2016 18.39 18.40 18.33 18.39 23,639 -0.03(-0.16%)
Aug 23, 2016 18.43 18.43 18.36 18.42 15,782 +0.08(+0.45%)
Aug 22, 2016 18.34 18.40 18.33 18.34 51,523 -0.04(-0.24%)
Aug 19, 2016 18.37 18.40 18.33 18.39 28,715 +0.01(+0.08%)
Aug 18, 2016 18.36 18.41 18.33 18.37 19,986 +0.02(+0.11%)
Aug 17, 2016 18.29 18.35 18.26 18.35 44,296 +0.07(+0.38%)
Aug 16, 2016 18.30 18.31 18.25 18.28 27,060 +0.05(+0.29%)
Aug 15, 2016 18.26 18.27 18.20 18.23 20,685 -0.01(-0.08%)
Aug 12, 2016 18.25 18.25 18.19 18.24 26,661 +0.05(+0.26%)
Aug 11, 2016 18.22 18.24 18.17 18.20 23,269 +0.02(+0.12%)
Aug 10, 2016 18.21 18.23 18.16 18.18 18,837 -0.01(-0.05%)
Aug 09, 2016 18.15 18.18 18.13 18.18 27,549 +0.07(+0.37%)
Aug 08, 2016 18.07 18.12 18.05 18.12 15,681 +0.05(+0.29%)
Aug 05, 2016 18.07 18.09 18.01 18.07 19,443 -0.02(-0.08%)
Aug 04, 2016 18.07 18.08 18.05 18.08 10,459 +0.02(+0.08%)
Aug 03, 2016 18.04 18.07 17.98 18.07 23,149 +0.06(+0.33%)
Aug 02, 2016 18.07 18.09 18.00 18.01 39,250 -0.04(-0.22%)
Aug 01, 2016 18.07 18.08 18.01 18.05 41,225 -0.03(-0.18%)
Jul 29, 2016 18.06 18.09 18.03 18.08 33,435 +0.11(+0.62%)
Jul 28, 2016 17.97 18.02 17.92 17.97 30,747 +0.07(+0.37%)
Jul 27, 2016 17.88 17.99 17.86 17.90 20,364 -0.04(-0.25%)
Jul 26, 2016 17.92 17.96 17.86 17.94 19,069 +0.08(+0.46%)
Jul 25, 2016 17.98 17.98 17.86 17.86 108,838 -0.11(-0.63%)
Jul 22, 2016 17.94 17.99 17.94 17.98 21,020 -0.01(-0.03%)
Jul 21, 2016 17.97 17.98 17.94 17.98 25,834 +0.01(+0.08%)
Jul 20, 2016 17.96 17.98 17.90 17.97 18,496 +0.04(+0.21%)
Jul 19, 2016 17.88 17.94 17.88 17.93 21,394 -0.06(-0.33%)
Jul 18, 2016 17.97 18.02 17.89 17.99 17,705 +0.01(+0.04%)
Jul 15, 2016 17.94 17.99 17.94 17.98 94,944 +0.03(+0.16%)
Jul 14, 2016 18.02 18.02 17.94 17.95 14,950 +0.02(+0.09%)
Jul 13, 2016 17.91 17.97 17.90 17.94 106,884 +0.03(+0.15%)
Jul 12, 2016 17.83 17.95 17.83 17.91 169,666 +0.11(+0.64%)
Jul 11, 2016 17.76 17.81 17.74 17.80 49,009 +0.05(+0.29%)
Jul 08, 2016 17.70 17.76 17.62 17.74 170,424 +0.13(+0.72%)
Jul 07, 2016 17.68 17.71 17.60 17.62 61,441 -0.08(-0.46%)
Jul 06, 2016 17.62 17.72 17.56 17.70 46,331 +0.03(+0.17%)
Jul 05, 2016 17.68 17.73 17.59 17.67 98,571 -0.08(-0.46%)
Jul 01, 2016 17.75 17.75 17.75 17.75 71,763 +0.08(+0.48%)
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%)
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.