Vaneck International High Yield Bond (NY: IHY )

20.43 -0.03 (-0.15%)
Streaming Delayed Price Updated: 10:53 AM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 20.58 20.59 20.53 20.57 102,450 +0.06(+0.30%)
Jan 30, 2018 20.57 20.57 20.50 20.51 31,390 -0.05(-0.23%)
Jan 29, 2018 20.55 20.56 20.50 20.55 28,947 -0.04(-0.19%)
Jan 26, 2018 20.59 20.63 20.57 20.59 30,298 +0.01(+0.04%)
Jan 25, 2018 20.64 20.66 20.55 20.59 27,787 +0.01(+0.07%)
Jan 24, 2018 20.59 20.59 20.54 20.57 33,300 +0.07(+0.34%)
Jan 23, 2018 20.48 20.51 20.46 20.50 27,676 +0.05(+0.24%)
Jan 22, 2018 20.47 20.48 20.44 20.45 65,047 +0.00(+0.00%)
Jan 19, 2018 20.46 20.46 20.41 20.45 53,913 -0.02(-0.10%)
Jan 18, 2018 20.45 20.49 20.45 20.47 17,978 -0.04(-0.17%)
Jan 17, 2018 20.49 20.53 20.47 20.51 86,223 +0.04(+0.19%)
Jan 16, 2018 20.44 20.47 20.42 20.47 35,579 +0.07(+0.35%)
Jan 12, 2018 20.40 20.40 20.40 0 +0.07(+0.34%)
Jan 11, 2018 20.32 20.35 20.32 20.33 53,565 +0.06(+0.29%)
Jan 10, 2018 20.29 20.29 20.24 20.27 72,382 +0.00(+0.00%)
Jan 09, 2018 20.29 20.29 20.25 20.27 34,621 -0.04(-0.19%)
Jan 08, 2018 20.32 20.32 20.25 20.31 833,272 -0.04(-0.19%)
Jan 05, 2018 20.35 20.36 20.30 20.35 100,054 -0.01(-0.04%)
Jan 04, 2018 20.30 20.37 20.30 20.36 100,171 +0.09(+0.43%)
Jan 03, 2018 20.27 20.29 20.24 20.27 70,933 +0.05(+0.23%)
Jan 02, 2018 20.22 20.27 20.22 20.22 121,330 +0.00(+0.02%)
Dec 29, 2017 20.22 20.22 20.22 0 +0.04(+0.18%)
Dec 28, 2017 20.14 20.18 20.14 20.18 42,568 +0.05(+0.24%)
Dec 27, 2017 20.14 20.14 20.12 20.14 8,042 +0.03(+0.17%)
Dec 26, 2017 20.09 20.12 20.09 20.10 32,014 +0.00(+0.00%)
Dec 22, 2017 20.05 20.10 20.05 20.10 32,890 +0.05(+0.27%)
Dec 21, 2017 20.08 20.09 20.05 20.05 55,263 -0.02(-0.12%)
Dec 20, 2017 20.08 20.08 20.04 20.07 69,578 +0.01(+0.04%)
Dec 19, 2017 20.06 20.07 20.02 20.06 80,006 +0.01(+0.04%)
Dec 18, 2017 20.08 20.08 20.03 20.05 76,897 +0.01(+0.04%)
Dec 15, 2017 20.02 20.05 20.01 20.05 26,529 +0.04(+0.20%)
Dec 14, 2017 20.05 20.05 20.01 20.01 28,406 -0.07(-0.35%)
Dec 13, 2017 20.05 20.08 20.01 20.08 59,083 +0.05(+0.27%)
Dec 12, 2017 20.02 20.03 20.00 20.02 18,004 -0.01(-0.04%)
Dec 11, 2017 20.02 20.07 20.02 20.03 37,667 +0.00(+0.02%)
Dec 08, 2017 20.05 20.05 20.01 20.03 20,502 -0.02(-0.10%)
Dec 07, 2017 20.04 20.05 20.03 20.05 12,465 +0.03(+0.15%)
Dec 06, 2017 20.05 20.05 20.02 20.02 32,314 -0.05(-0.27%)
Dec 05, 2017 20.07 20.09 20.05 20.07 49,545 -0.03(-0.16%)
Dec 04, 2017 20.05 20.11 20.02 20.10 206,115 +0.00(+0.00%)
Dec 01, 2017 20.09 20.12 20.05 20.10 170,796 +0.13(+0.63%)
Nov 30, 2017 20.09 20.11 19.97 19.98 517,384 -0.13(-0.62%)
Nov 29, 2017 20.11 20.11 20.06 20.10 18,308 -0.02(-0.08%)
Nov 28, 2017 20.12 20.13 20.07 20.12 52,687 -0.00(-0.02%)
Nov 27, 2017 20.16 20.16 20.12 20.12 13,751 -0.02(-0.09%)
Nov 24, 2017 20.13 20.16 20.10 20.14 14,029 +0.05(+0.27%)
Nov 22, 2017 20.04 20.09 20.01 20.09 18,193 +0.07(+0.35%)
Nov 21, 2017 20.00 20.03 20.00 20.02 20,463 +0.04(+0.20%)
Nov 20, 2017 19.98 20.02 19.97 19.98 20,714 -0.02(-0.10%)
Nov 17, 2017 20.00 20.02 19.98 20.00 20,806 -0.01(-0.06%)
Nov 16, 2017 20.00 20.06 20.00 20.01 32,465 +0.06(+0.31%)
Nov 15, 2017 19.91 19.95 19.90 19.95 14,672 +0.02(+0.08%)
Nov 14, 2017 19.91 19.94 19.91 19.93 17,639 -0.02(-0.12%)
Nov 13, 2017 19.91 19.95 19.89 19.95 109,102 +0.02(+0.08%)
Nov 10, 2017 19.96 19.98 19.82 19.94 192,946 -0.03(-0.16%)
Nov 09, 2017 19.95 19.99 19.95 19.97 17,133 -0.04(-0.20%)
Nov 08, 2017 19.99 20.01 19.99 20.01 35,311 -0.04(-0.20%)
Nov 07, 2017 20.02 20.16 19.98 20.05 172,154 +0.01(+0.04%)
Nov 06, 2017 20.02 20.04 19.99 20.04 610,832 +0.02(+0.08%)
Nov 03, 2017 20.06 20.06 19.98 20.02 37,069 -0.08(-0.39%)
Nov 02, 2017 20.09 20.12 20.08 20.10 27,798 +0.01(+0.04%)
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.