Vaneck International High Yield Bond (NY: IHY )

18.15 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2017 25.49 25.51 25.47 25.49 62,440 -0.10(-0.39%)
Jul 31, 2017 25.52 25.59 25.45 25.59 48,985 +0.04(+0.16%)
Jul 28, 2017 25.47 25.55 25.43 25.55 26,864 +0.13(+0.51%)
Jul 27, 2017 25.48 25.49 25.35 25.42 58,764 -0.06(-0.24%)
Jul 26, 2017 25.31 25.50 25.31 25.48 19,503 +0.11(+0.43%)
Jul 25, 2017 25.40 25.40 25.33 25.37 14,771 -0.02(-0.08%)
Jul 24, 2017 25.37 25.39 25.30 25.39 23,933 +0.01(+0.04%)
Jul 21, 2017 25.35 25.38 25.29 25.38 29,132 +0.04(+0.16%)
Jul 20, 2017 25.23 25.33 25.23 25.34 10,987 +0.13(+0.52%)
Jul 19, 2017 25.26 25.28 25.21 25.21 19,812 -0.02(-0.08%)
Jul 18, 2017 25.18 25.28 25.18 25.23 17,413 +0.14(+0.56%)
Jul 17, 2017 25.19 25.19 25.09 25.09 46,623 -0.10(-0.40%)
Jul 14, 2017 25.17 25.20 25.12 25.19 13,578 +0.08(+0.32%)
Jul 13, 2017 25.10 25.11 25.05 25.11 12,690 +0.02(+0.08%)
Jul 12, 2017 25.06 25.09 25.00 25.09 42,231 +0.07(+0.28%)
Jul 11, 2017 25.00 25.07 24.91 25.02 33,315 +0.00(+0.00%)
Jul 10, 2017 24.99 25.03 24.92 25.02 324,177 +0.02(+0.06%)
Jul 07, 2017 25.01 25.03 24.90 25.00 35,578 -0.03(-0.10%)
Jul 06, 2017 25.02 25.05 24.98 25.03 62,175 -0.01(-0.04%)
Jul 05, 2017 25.01 25.07 24.93 25.04 60,606 +0.04(+0.14%)
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.