Vaneck International High Yield Bond (NY: IHY )

19.62 -0.14 (-0.69%)
Official Closing Price Updated: 6:30 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 20.00 20.05 19.99 20.00 29,995 +0.06(+0.29%)
Jan 30, 2019 19.84 19.96 19.84 19.94 17,012 +0.09(+0.46%)
Jan 29, 2019 19.90 19.90 19.84 19.85 35,215 -0.04(-0.19%)
Jan 28, 2019 19.85 19.90 19.84 19.88 97,526 +0.05(+0.23%)
Jan 25, 2019 19.81 19.85 19.81 19.84 35,599 +0.10(+0.50%)
Jan 24, 2019 19.77 19.82 19.73 19.74 30,375 -0.03(-0.17%)
Jan 23, 2019 19.75 19.79 19.74 19.77 20,588 +0.02(+0.13%)
Jan 22, 2019 19.71 19.77 19.71 19.75 32,082 +0.02(+0.08%)
Jan 18, 2019 19.76 19.78 19.72 19.73 17,015 -0.02(-0.13%)
Jan 17, 2019 19.67 19.76 19.66 19.76 68,222 +0.18(+0.93%)
Jan 16, 2019 19.78 19.78 19.49 19.57 425,245 -0.18(-0.92%)
Jan 15, 2019 19.69 19.76 19.67 19.76 25,932 +0.08(+0.42%)
Jan 14, 2019 19.68 19.73 19.66 19.67 33,413 +0.00(+0.00%)
Jan 11, 2019 19.68 19.71 19.67 19.67 29,927 -0.02(-0.12%)
Jan 10, 2019 19.71 19.72 19.67 19.70 8,788 -0.09(-0.46%)
Jan 09, 2019 19.65 19.79 19.65 19.79 55,789 +0.19(+0.97%)
Jan 08, 2019 19.54 19.60 19.54 19.60 33,056 +0.08(+0.42%)
Jan 07, 2019 19.47 19.56 19.47 19.52 22,191 +0.12(+0.64%)
Jan 04, 2019 19.33 19.41 19.33 19.39 35,720 +0.08(+0.43%)
Jan 03, 2019 19.31 19.34 19.28 19.31 30,637 -0.07(-0.38%)
Jan 02, 2019 19.32 19.38 19.32 19.38 18,241 -0.01(-0.06%)
Dec 31, 2018 19.41 19.45 19.38 19.39 45,012 +0.01(+0.06%)
Dec 28, 2018 19.39 19.43 19.37 19.38 43,564 +0.03(+0.17%)
Dec 27, 2018 19.31 19.40 19.31 19.35 59,738 +0.05(+0.26%)
Dec 26, 2018 19.29 19.32 19.27 19.30 14,578 +0.07(+0.34%)
Dec 24, 2018 19.34 19.35 19.23 19.23 7,026 -0.09(-0.47%)
Dec 21, 2018 19.33 19.36 19.26 19.32 40,704 -0.01(-0.04%)
Dec 20, 2018 19.41 19.42 19.31 19.33 88,287 -0.05(-0.26%)
Dec 19, 2018 19.39 19.53 19.34 19.38 881,570 +0.02(+0.09%)
Dec 18, 2018 19.35 19.37 19.33 19.37 20,761 +0.05(+0.26%)
Dec 17, 2018 19.34 19.34 19.32 19.32 14,376 -0.01(-0.04%)
Dec 14, 2018 19.34 19.35 19.30 19.32 13,204 -0.03(-0.17%)
Dec 13, 2018 19.36 19.38 19.33 19.36 15,900 +0.05(+0.26%)
Dec 12, 2018 19.29 19.34 19.29 19.31 23,695 +0.07(+0.39%)
Dec 11, 2018 19.27 19.30 19.19 19.23 43,785 -0.05(-0.26%)
Dec 10, 2018 19.27 19.29 19.21 19.28 24,652 +0.01(+0.04%)
Dec 07, 2018 19.32 19.35 19.27 19.27 49,426 -0.02(-0.09%)
Dec 06, 2018 19.28 19.34 19.27 19.29 25,898 -0.03(-0.17%)
Dec 04, 2018 19.37 19.37 19.29 19.32 13,083 -0.04(-0.21%)
Dec 03, 2018 19.38 19.40 19.36 19.37 16,896 +0.11(+0.56%)
Nov 30, 2018 19.32 19.32 19.26 19.26 6,567 -0.04(-0.21%)
Nov 29, 2018 19.31 19.34 19.29 19.30 14,092 +0.00(+0.00%)
Nov 28, 2018 19.22 19.30 19.19 19.30 125,060 +0.05(+0.27%)
Nov 27, 2018 19.23 19.27 19.22 19.25 13,907 -0.04(-0.18%)
Nov 26, 2018 19.34 19.35 19.27 19.28 71,836 +0.02(+0.13%)
Nov 23, 2018 19.29 19.31 19.26 19.26 15,566 -0.09(-0.47%)
Nov 21, 2018 19.35 19.35 19.35 0 +0.07(+0.34%)
Nov 20, 2018 19.30 19.30 19.23 19.28 14,370 -0.07(-0.34%)
Nov 19, 2018 19.38 19.40 19.31 19.35 183,367 -0.06(-0.30%)
Nov 16, 2018 19.41 19.44 19.40 19.41 21,526 -0.01(-0.04%)
Nov 15, 2018 19.37 19.43 19.37 19.41 9,442 -0.04(-0.21%)
Nov 14, 2018 19.46 19.50 19.43 19.45 8,463 -0.03(-0.17%)
Nov 13, 2018 19.47 19.53 19.47 19.49 9,261 +0.01(+0.04%)
Nov 12, 2018 19.52 19.57 19.48 19.48 9,766 -0.15(-0.75%)
Nov 09, 2018 19.64 19.65 19.59 19.63 8,391 -0.05(-0.25%)
Nov 08, 2018 19.69 19.74 19.67 19.68 21,816 +0.00(+0.00%)
Nov 07, 2018 19.76 19.78 19.52 19.68 220,451 -0.03(-0.17%)
Nov 06, 2018 19.66 19.71 19.65 19.71 15,805 +0.07(+0.38%)
Nov 05, 2018 19.61 19.67 19.61 19.64 17,156 +0.06(+0.29%)
Nov 02, 2018 19.65 19.69 19.57 19.58 33,809 -0.05(-0.25%)
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.