Vaneck International High Yield Bond (NY: IHY )

19.11 +0.02 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 25.66 25.68 25.50 25.51 405,157 -0.16(-0.62%)
Nov 29, 2017 25.68 25.68 25.62 25.67 14,337 -0.02(-0.08%)
Nov 28, 2017 25.69 25.71 25.63 25.69 41,259 -0.01(-0.02%)
Nov 27, 2017 25.74 25.75 25.69 25.70 10,769 -0.02(-0.09%)
Nov 24, 2017 25.70 25.74 25.67 25.72 10,986 +0.07(+0.27%)
Nov 22, 2017 25.59 25.65 25.55 25.65 14,247 +0.09(+0.35%)
Nov 21, 2017 25.54 25.58 25.54 25.56 16,025 +0.05(+0.20%)
Nov 20, 2017 25.52 25.57 25.50 25.51 16,221 -0.02(-0.10%)
Nov 17, 2017 25.54 25.57 25.52 25.54 16,293 -0.02(-0.06%)
Nov 16, 2017 25.54 25.62 25.54 25.55 25,423 +0.08(+0.31%)
Nov 15, 2017 25.43 25.47 25.41 25.47 11,490 +0.02(+0.08%)
Nov 14, 2017 25.43 25.46 25.42 25.45 13,813 -0.03(-0.12%)
Nov 13, 2017 25.42 25.48 25.40 25.48 85,437 +0.02(+0.08%)
Nov 10, 2017 25.49 25.51 25.31 25.46 151,094 -0.04(-0.16%)
Nov 09, 2017 25.48 25.53 25.47 25.50 13,417 -0.05(-0.20%)
Nov 08, 2017 25.53 25.55 25.53 25.55 27,652 -0.05(-0.20%)
Nov 07, 2017 25.56 25.75 25.52 25.60 134,812 +0.01(+0.04%)
Nov 06, 2017 25.57 25.59 25.53 25.59 478,335 +0.02(+0.08%)
Nov 03, 2017 25.62 25.62 25.52 25.57 29,029 -0.10(-0.39%)
Nov 02, 2017 25.66 25.69 25.64 25.67 21,769 +0.01(+0.04%)
Nov 01, 2017 25.66 25.67 25.63 25.66 55,801 -0.06(-0.23%)
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%)
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.