Vaneck International High Yield Bond (NY: IHY )

24.05 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 25.64 25.67 25.55 25.55 87,194 -0.07(-0.27%)
Feb 27, 2018 25.67 25.71 25.59 25.62 22,815 -0.09(-0.35%)
Feb 26, 2018 25.66 25.71 25.64 25.71 20,500 +0.06(+0.23%)
Feb 23, 2018 25.66 25.69 25.60 25.65 33,648 -0.02(-0.08%)
Feb 22, 2018 25.68 25.70 25.68 25.67 36,452 -0.01(-0.02%)
Feb 21, 2018 25.72 25.80 25.67 25.68 64,231 -0.06(-0.25%)
Feb 20, 2018 25.71 25.76 25.69 25.74 43,982 -0.05(-0.18%)
Feb 16, 2018 25.79 25.79 25.79 0 +0.03(+0.10%)
Feb 15, 2018 25.74 25.76 25.70 25.76 47,430 +0.03(+0.12%)
Feb 14, 2018 25.49 25.73 25.49 25.73 42,767 +0.07(+0.27%)
Feb 13, 2018 25.60 25.71 25.60 25.66 394,677 +0.01(+0.04%)
Feb 12, 2018 25.56 25.67 25.56 25.65 81,819 +0.13(+0.51%)
Feb 09, 2018 25.60 25.61 25.45 25.52 32,925 -0.11(-0.43%)
Feb 08, 2018 25.77 25.85 25.63 25.63 121,234 -0.11(-0.43%)
Feb 07, 2018 25.82 25.82 25.71 25.74 46,627 -0.04(-0.16%)
Feb 06, 2018 25.76 25.90 25.72 25.78 148,963 -0.03(-0.12%)
Feb 05, 2018 25.89 25.96 25.80 25.81 152,101 -0.14(-0.56%)
Feb 02, 2018 25.99 26.01 25.91 25.95 21,276 -0.07(-0.25%)
Feb 01, 2018 26.04 26.06 25.99 26.02 232,903 -0.06(-0.23%)
Jan 31, 2018 26.09 26.11 26.03 26.08 80,806 +0.08(+0.30%)
Jan 30, 2018 26.08 26.08 25.99 26.00 24,759 -0.06(-0.23%)
Jan 29, 2018 26.05 26.07 25.99 26.06 22,832 -0.05(-0.19%)
Jan 26, 2018 26.10 26.15 26.08 26.11 23,897 +0.01(+0.04%)
Jan 25, 2018 26.17 26.20 26.05 26.10 21,917 +0.02(+0.07%)
Jan 24, 2018 26.10 26.10 26.04 26.08 26,265 +0.09(+0.34%)
Jan 23, 2018 25.97 26.00 25.94 25.99 21,829 +0.06(+0.24%)
Jan 22, 2018 25.95 25.97 25.91 25.93 51,305 +0.00(+0.00%)
Jan 19, 2018 25.94 25.94 25.88 25.93 42,523 -0.03(-0.10%)
Jan 18, 2018 25.93 25.98 25.93 25.96 14,180 -0.04(-0.17%)
Jan 17, 2018 25.98 26.03 25.95 26.00 68,007 +0.05(+0.19%)
Jan 16, 2018 25.92 25.95 25.89 25.95 28,063 +0.09(+0.35%)
Jan 12, 2018 25.86 25.86 25.86 0 +0.09(+0.34%)
Jan 11, 2018 25.76 25.80 25.76 25.77 42,249 +0.07(+0.29%)
Jan 10, 2018 25.72 25.72 25.66 25.70 57,090 -0.00(-0.00%)
Jan 09, 2018 25.72 25.73 25.67 25.70 27,307 -0.05(-0.19%)
Jan 08, 2018 25.76 25.76 25.67 25.75 657,227 -0.05(-0.19%)
Jan 05, 2018 25.80 25.81 25.74 25.80 78,916 -0.01(-0.04%)
Jan 04, 2018 25.74 25.83 25.74 25.81 79,008 +0.11(+0.43%)
Jan 03, 2018 25.70 25.73 25.66 25.70 55,947 +0.06(+0.23%)
Jan 02, 2018 25.63 25.70 25.63 25.64 95,697 +0.00(+0.02%)
Dec 29, 2017 25.64 25.64 25.64 0 +0.05(+0.18%)
Dec 28, 2017 25.53 25.59 25.53 25.59 33,575 +0.06(+0.24%)
Dec 27, 2017 25.53 25.53 25.51 25.53 6,343 -0.05(-0.20%)
Dec 26, 2017 25.56 25.60 25.56 25.58 25,158 +0.00(+0.00%)
Dec 22, 2017 25.52 25.58 25.52 25.58 25,847 +0.07(+0.27%)
Dec 21, 2017 25.55 25.56 25.51 25.51 43,428 -0.03(-0.12%)
Dec 20, 2017 25.55 25.56 25.50 25.54 54,678 +0.01(+0.04%)
Dec 19, 2017 25.53 25.54 25.47 25.53 62,872 +0.01(+0.04%)
Dec 18, 2017 25.55 25.55 25.49 25.52 60,429 +0.01(+0.04%)
Dec 15, 2017 25.47 25.52 25.46 25.51 20,848 +0.05(+0.20%)
Dec 14, 2017 25.52 25.52 25.46 25.46 22,323 -0.09(-0.35%)
Dec 13, 2017 25.51 25.55 25.46 25.55 46,430 +0.07(+0.27%)
Dec 12, 2017 25.48 25.49 25.45 25.48 14,149 -0.01(-0.04%)
Dec 11, 2017 25.48 25.54 25.48 25.49 29,601 +0.01(+0.02%)
Dec 08, 2017 25.51 25.51 25.46 25.48 16,112 -0.03(-0.10%)
Dec 07, 2017 25.50 25.52 25.49 25.51 9,796 +0.04(+0.15%)
Dec 06, 2017 25.51 25.52 25.47 25.47 25,394 -0.07(-0.27%)
Dec 05, 2017 25.54 25.56 25.51 25.54 38,935 -0.04(-0.16%)
Dec 04, 2017 25.52 25.59 25.48 25.58 161,974 +0.00(+0.00%)
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.