Vaneck International High Yield Bond (NY: IHY )

20.42 -0.04 (-0.19%)
Streaming Delayed Price Updated: 10:18 AM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 20.23 20.23 20.23 0 +0.06(+0.31%)
Mar 28, 2018 20.24 20.25 20.17 20.17 31,596 -0.06(-0.31%)
Mar 27, 2018 20.24 20.26 20.21 20.23 9,188 -0.04(-0.20%)
Mar 26, 2018 20.22 20.26 20.22 20.27 13,647 +0.11(+0.54%)
Mar 23, 2018 20.19 20.21 20.16 20.16 21,569 +0.01(+0.05%)
Mar 22, 2018 20.17 20.21 20.15 20.15 17,651 -0.07(-0.35%)
Mar 21, 2018 20.20 20.24 20.17 20.22 26,781 +0.06(+0.28%)
Mar 20, 2018 20.20 20.21 20.11 20.17 137,336 -0.06(-0.31%)
Mar 19, 2018 20.21 20.24 20.21 20.23 10,762 +0.02(+0.08%)
Mar 16, 2018 20.25 20.25 20.21 20.21 36,257 +0.01(+0.04%)
Mar 15, 2018 20.26 20.26 20.21 20.21 13,797 -0.04(-0.20%)
Mar 14, 2018 20.30 20.30 20.23 20.25 171,217 -0.06(-0.32%)
Mar 13, 2018 20.29 20.33 20.29 20.31 13,113 +0.01(+0.04%)
Mar 12, 2018 20.27 20.32 20.27 20.30 29,598 +0.03(+0.16%)
Mar 09, 2018 20.23 20.35 20.21 20.27 212,288 +0.06(+0.28%)
Mar 08, 2018 20.28 20.30 20.21 20.21 30,903 -0.06(-0.31%)
Mar 07, 2018 20.26 20.28 29,855 +0.01(+0.04%)
Mar 06, 2018 20.29 20.30 20.24 20.27 99,359 +0.03(+0.16%)
Mar 05, 2018 20.21 20.24 20.17 20.24 35,368 +0.04(+0.20%)
Mar 02, 2018 20.22 20.26 20.18 20.20 226,543 -0.02(-0.12%)
Mar 01, 2018 20.24 20.27 20.14 20.22 463,914 -0.01(-0.03%)
Feb 28, 2018 20.30 20.32 20.23 20.23 110,134 -0.06(-0.27%)
Feb 27, 2018 20.32 20.35 20.26 20.28 28,817 -0.07(-0.35%)
Feb 26, 2018 20.32 20.35 20.30 20.35 25,893 +0.05(+0.23%)
Feb 23, 2018 20.32 20.34 20.27 20.31 42,500 -0.02(-0.08%)
Feb 22, 2018 20.33 20.35 20.33 20.32 46,042 -0.00(-0.02%)
Feb 21, 2018 20.36 20.43 20.32 20.33 81,130 -0.05(-0.25%)
Feb 20, 2018 20.35 20.39 20.34 20.38 55,553 -0.04(-0.18%)
Feb 16, 2018 20.41 20.41 20.41 0 +0.02(+0.10%)
Feb 15, 2018 20.38 20.39 20.35 20.39 59,908 +0.02(+0.12%)
Feb 14, 2018 20.18 20.37 20.18 20.37 54,018 +0.06(+0.27%)
Feb 13, 2018 20.27 20.35 20.27 20.32 498,515 +0.01(+0.04%)
Feb 12, 2018 20.24 20.32 20.24 20.31 103,345 +0.10(+0.51%)
Feb 09, 2018 20.27 20.28 20.15 20.20 41,587 -0.09(-0.43%)
Feb 08, 2018 20.40 20.47 20.29 20.29 153,130 -0.09(-0.43%)
Feb 07, 2018 20.44 20.44 20.35 20.38 58,894 -0.03(-0.15%)
Feb 06, 2018 20.39 20.51 20.36 20.41 188,154 -0.02(-0.12%)
Feb 05, 2018 20.50 20.56 20.43 20.43 192,118 -0.11(-0.56%)
Feb 02, 2018 20.58 20.59 20.51 20.55 26,873 -0.05(-0.25%)
Feb 01, 2018 20.62 20.63 20.58 20.60 294,179 +0.03(+0.15%)
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%)
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.