Vaneck International High Yield Bond (NY: IHY )

20.00 -0.02 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 25.68 25.78 25.68 25.72 35,832 +0.09(+0.35%)
Oct 30, 2017 25.70 25.62 25.63 40,512 +0.02(+0.08%)
Oct 27, 2017 25.65 25.68 25.59 25.61 31,787 -0.06(-0.23%)
Oct 26, 2017 25.75 25.75 25.62 25.67 13,421 -0.07(-0.27%)
Oct 25, 2017 25.80 25.80 25.70 25.74 26,670 +0.02(+0.08%)
Oct 24, 2017 25.77 25.79 25.70 25.72 37,971 -0.04(-0.16%)
Oct 23, 2017 25.77 25.77 25.73 25.76 26,153 -0.05(-0.19%)
Oct 20, 2017 25.80 25.82 25.75 25.81 27,331 -0.01(-0.04%)
Oct 19, 2017 25.76 25.86 25.76 25.82 42,405 +0.05(+0.19%)
Oct 18, 2017 25.76 26.14 25.73 25.77 127,345 -0.01(-0.04%)
Oct 17, 2017 25.76 25.78 25.72 25.78 13,244 +0.03(+0.12%)
Oct 16, 2017 25.77 25.78 25.69 25.75 38,713 -0.04(-0.16%)
Oct 13, 2017 25.81 25.82 25.76 25.79 11,444 +0.03(+0.12%)
Oct 12, 2017 25.76 25.76 25.70 25.76 18,332 +0.01(+0.04%)
Oct 11, 2017 25.70 25.75 25.70 25.75 24,845 +0.08(+0.31%)
Oct 10, 2017 25.63 25.70 25.63 25.67 8,896 +0.08(+0.31%)
Oct 09, 2017 25.65 25.66 25.56 25.59 307,973 -0.05(-0.20%)
Oct 06, 2017 25.59 25.79 25.57 25.64 42,879 -0.01(-0.04%)
Oct 05, 2017 25.63 25.67 25.63 25.65 33,489 -0.01(-0.04%)
Oct 04, 2017 25.63 25.68 25.63 25.66 30,714 -0.01(-0.04%)
Oct 03, 2017 25.62 25.67 25.57 25.67 59,957 +0.06(+0.23%)
Oct 02, 2017 25.60 25.64 25.60 25.61 97,317 -0.15(-0.58%)
Sep 29, 2017 25.72 25.76 25.69 25.76 97,235 +0.04(+0.16%)
Sep 28, 2017 25.65 25.72 25.65 25.72 87,815 +0.06(+0.23%)
Sep 27, 2017 25.61 25.66 25.54 25.66 61,768 -0.03(-0.12%)
Sep 26, 2017 25.71 25.73 25.68 25.69 122,678 -0.06(-0.23%)
Sep 25, 2017 25.77 25.78 25.69 25.75 20,419 -0.07(-0.27%)
Sep 22, 2017 25.82 25.82 25.78 25.82 22,590 +0.02(+0.08%)
Sep 21, 2017 25.76 25.80 25.75 25.80 25,681 +0.15(+0.58%)
Sep 20, 2017 25.81 25.84 25.65 25.65 18,313 -0.18(-0.70%)
Sep 19, 2017 25.82 25.83 25.77 25.83 20,836 +0.07(+0.27%)
Sep 18, 2017 25.79 25.80 25.75 25.76 23,501 -0.01(-0.04%)
Sep 15, 2017 25.77 25.78 25.71 25.77 13,930 +0.02(+0.08%)
Sep 14, 2017 25.67 25.75 25.67 25.75 44,353 +0.06(+0.23%)
Sep 13, 2017 25.74 25.75 25.67 25.69 22,445 -0.06(-0.23%)
Sep 12, 2017 25.73 25.75 25.71 25.75 6,531 +0.01(+0.04%)
Sep 11, 2017 25.74 25.76 25.70 25.74 16,652 -0.02(-0.08%)
Sep 08, 2017 25.79 25.79 25.73 25.76 12,645 +0.00(+0.00%)
Sep 07, 2017 25.74 25.76 25.71 25.76 12,998 +0.08(+0.31%)
Sep 06, 2017 25.65 25.71 25.62 25.68 76,919 +0.06(+0.23%)
Sep 05, 2017 25.59 25.64 25.56 25.62 559,402 +0.05(+0.20%)
Sep 01, 2017 25.63 25.63 25.53 25.57 68,129 -0.14(-0.54%)
Aug 31, 2017 25.65 25.71 25.65 25.71 11,036 +0.05(+0.19%)
Aug 30, 2017 25.66 25.67 25.63 25.66 16,029 +0.00(+0.00%)
Aug 29, 2017 25.69 25.73 25.66 25.66 48,319 -0.01(-0.04%)
Aug 28, 2017 25.64 25.68 25.60 25.67 36,717 +0.02(+0.08%)
Aug 25, 2017 25.54 25.65 25.51 25.65 18,952 +0.11(+0.43%)
Aug 24, 2017 25.51 25.54 25.46 25.54 44,826 +0.04(+0.16%)
Aug 23, 2017 25.41 25.52 25.41 25.50 33,500 +0.02(+0.08%)
Aug 22, 2017 25.47 25.49 25.40 25.48 34,365 +0.00(+0.00%)
Aug 21, 2017 25.46 25.50 25.43 25.48 23,779 +0.03(+0.12%)
Aug 18, 2017 25.42 25.45 25.40 25.45 23,579 +0.04(+0.16%)
Aug 17, 2017 25.43 25.44 25.38 25.41 32,232 -0.06(-0.24%)
Aug 16, 2017 25.40 25.47 25.32 25.47 45,337 +0.05(+0.20%)
Aug 15, 2017 25.39 25.42 25.33 25.42 16,434 -0.06(-0.24%)
Aug 14, 2017 25.42 25.51 25.40 25.48 132,362 +0.03(+0.12%)
Aug 11, 2017 25.42 25.45 25.33 25.45 63,730 +0.10(+0.39%)
Aug 10, 2017 25.41 25.42 25.30 25.35 43,716 -0.08(-0.32%)
Aug 09, 2017 25.41 25.44 25.41 25.43 15,686 -0.08(-0.31%)
Aug 08, 2017 25.54 25.55 25.50 25.51 15,783 -0.03(-0.12%)
Aug 07, 2017 25.51 25.54 25.42 25.54 304,789 +0.03(+0.12%)
Aug 04, 2017 25.55 25.56 25.46 25.51 23,785 -0.07(-0.27%)
Aug 03, 2017 25.56 25.58 25.53 25.58 13,583 +0.04(+0.16%)
Aug 02, 2017 25.56 25.57 25.47 25.54 30,909 +0.05(+0.20%)
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.