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 (%)
May 31, 2017 19.39 19.43 19.39 19.40 15,675 +0.02(+0.08%)
May 30, 2017 19.41 19.41 19.37 19.38 66,725 -0.02(-0.08%)
May 26, 2017 19.39 19.42 19.35 19.40 31,064 -0.02(-0.12%)
May 25, 2017 19.43 19.44 19.41 19.42 12,310 -0.01(-0.04%)
May 24, 2017 19.36 19.44 19.35 19.43 101,214 +0.07(+0.36%)
May 23, 2017 19.40 19.40 19.35 19.36 37,764 -0.04(-0.20%)
May 22, 2017 19.38 19.41 19.37 19.40 15,458 +0.05(+0.28%)
May 19, 2017 19.35 19.35 19.33 19.35 46,777 +0.08(+0.42%)
May 18, 2017 19.28 19.32 19.24 19.26 12,178 -0.07(-0.34%)
May 17, 2017 19.33 19.38 19.32 19.33 56,581 +0.02(+0.08%)
May 16, 2017 19.35 19.35 19.32 19.32 50,226 +0.07(+0.36%)
May 15, 2017 19.25 19.30 19.25 19.25 50,385 +0.02(+0.12%)
May 12, 2017 19.20 19.23 19.20 19.22 35,452 +0.03(+0.16%)
May 11, 2017 19.18 19.21 19.18 19.19 48,017 -0.01(-0.04%)
May 10, 2017 19.21 19.22 19.20 19.20 14,445 -0.01(-0.04%)
May 09, 2017 19.20 19.21 19.18 19.21 10,371 +0.02(+0.12%)
May 08, 2017 19.24 19.24 19.17 19.18 482,330 -0.10(-0.52%)
May 05, 2017 19.24 19.28 19.21 19.28 27,690 +0.07(+0.36%)
May 04, 2017 19.20 19.23 19.19 19.21 23,705 +0.02(+0.12%)
May 03, 2017 19.21 19.21 19.18 19.19 27,296 -0.03(-0.16%)
May 02, 2017 19.18 19.22 19.16 19.22 4,684 +0.06(+0.32%)
May 01, 2017 19.21 19.21 19.15 19.16 52,479 -0.03(-0.13%)
Apr 28, 2017 19.17 19.19 19.14 19.19 14,086 +0.07(+0.36%)
Apr 27, 2017 19.16 19.16 19.09 19.12 53,813 -0.04(-0.20%)
Apr 26, 2017 19.14 19.16 19.10 19.16 47,836 -0.02(-0.08%)
Apr 25, 2017 19.11 19.17 19.09 19.17 16,190 +0.11(+0.57%)
Apr 24, 2017 19.06 19.10 19.05 19.06 26,927 +0.09(+0.49%)
Apr 21, 2017 18.99 18.99 18.91 18.97 94,625 +0.02(+0.08%)
Apr 20, 2017 18.95 18.99 18.93 18.95 25,270 +0.05(+0.24%)
Apr 19, 2017 18.95 18.96 18.90 18.91 21,623 -0.03(-0.16%)
Apr 18, 2017 18.92 18.95 18.90 18.94 95,370 +0.05(+0.29%)
Apr 17, 2017 18.91 18.91 18.85 18.89 16,189 +0.01(+0.04%)
Apr 13, 2017 18.89 18.89 18.86 18.88 19,711 +0.02(+0.12%)
Apr 12, 2017 18.81 18.85 18.81 18.85 11,916 +0.05(+0.25%)
Apr 11, 2017 18.84 18.84 18.80 18.81 31,943 -0.02(-0.13%)
Apr 10, 2017 18.82 18.85 18.77 18.83 474,510 +0.07(+0.37%)
Apr 07, 2017 18.83 18.86 18.75 18.76 44,282 -0.02(-0.12%)
Apr 06, 2017 18.82 18.85 18.79 18.79 1,237,138 -0.04(-0.20%)
Apr 05, 2017 18.85 18.85 18.80 18.82 13,349 +0.03(+0.16%)
Apr 04, 2017 18.81 18.83 18.78 18.79 61,179 -0.05(-0.29%)
Apr 03, 2017 18.82 18.85 18.79 18.85 149,089 +0.00(+0.02%)
Mar 31, 2017 18.84 18.86 18.80 18.84 27,048 +0.02(+0.08%)
Mar 30, 2017 18.81 18.86 18.81 18.83 25,769 -0.03(-0.16%)
Mar 29, 2017 18.84 18.87 18.83 18.86 32,208 +0.00(+0.00%)
Mar 28, 2017 18.90 18.90 18.84 18.86 17,713 -0.02(-0.12%)
Mar 27, 2017 18.87 18.90 18.84 18.88 13,900 +0.04(+0.20%)
Mar 24, 2017 18.82 18.86 18.79 18.84 26,357 +0.07(+0.37%)
Mar 23, 2017 18.81 18.81 18.77 18.77 30,807 -0.03(-0.15%)
Mar 22, 2017 18.80 18.81 18.76 18.80 35,460 +0.05(+0.27%)
Mar 21, 2017 18.80 18.82 18.70 18.75 25,694 +0.11(+0.61%)
Mar 20, 2017 18.77 18.80 18.64 18.64 328,891 -0.14(-0.72%)
Mar 17, 2017 18.81 18.88 18.76 18.77 141,916 -0.03(-0.16%)
Mar 16, 2017 18.81 18.81 18.71 18.81 19,934 +0.08(+0.41%)
Mar 15, 2017 18.66 18.78 18.61 18.73 59,614 +0.08(+0.41%)
Mar 14, 2017 18.67 18.67 18.61 18.65 35,176 -0.05(-0.29%)
Mar 13, 2017 18.71 18.71 18.64 18.71 27,894 -0.02(-0.08%)
Mar 10, 2017 18.68 18.72 18.62 18.72 37,132 +0.12(+0.62%)
Mar 09, 2017 18.66 18.66 18.58 18.61 12,949 -0.06(-0.31%)
Mar 08, 2017 18.71 18.71 18.64 18.66 34,840 -0.09(-0.47%)
Mar 07, 2017 18.79 18.79 18.73 18.75 38,586 -0.04(-0.20%)
Mar 06, 2017 18.79 18.81 18.74 18.79 40,183 -0.04(-0.20%)
Mar 03, 2017 18.74 18.84 18.74 18.83 69,387 +0.12(+0.66%)
Mar 02, 2017 18.73 18.78 18.70 18.71 136,689 -0.10(-0.53%)
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.