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 (%)
Nov 29, 2019 24.75 24.80 24.73 24.78 8,500 +0.03(+0.13%)
Nov 27, 2019 24.70 24.75 24.70 24.75 8,700 +0.05(+0.20%)
Nov 26, 2019 24.73 24.75 24.69 24.70 11,805 -0.02(-0.08%)
Nov 25, 2019 24.70 24.73 24.66 24.72 10,934 +0.07(+0.28%)
Nov 22, 2019 24.69 24.69 24.65 24.65 7,800 -0.03(-0.12%)
Nov 21, 2019 24.70 24.70 24.62 24.68 44,384 -0.03(-0.12%)
Nov 20, 2019 24.69 24.73 24.67 24.71 38,727 +0.00(+0.00%)
Nov 19, 2019 24.73 24.73 24.68 24.71 4,662 -0.05(-0.20%)
Nov 18, 2019 24.70 24.76 24.70 24.76 22,923 +0.03(+0.12%)
Nov 15, 2019 24.69 24.73 24.68 24.73 14,300 +0.03(+0.12%)
Nov 14, 2019 24.65 24.70 24.63 24.70 140,014 +0.02(+0.08%)
Nov 13, 2019 24.64 24.68 24.63 24.68 26,366 -0.02(-0.08%)
Nov 12, 2019 24.66 24.70 24.64 24.70 89,690 +0.01(+0.04%)
Nov 11, 2019 24.69 24.69 24.66 24.69 9,495 -0.01(-0.04%)
Nov 08, 2019 24.65 24.72 24.63 24.70 368,400 +0.07(+0.28%)
Nov 07, 2019 24.71 24.71 24.59 24.63 55,850 -0.08(-0.32%)
Nov 06, 2019 24.67 24.71 24.65 24.71 19,122 +0.00(+0.00%)
Nov 05, 2019 24.68 24.71 24.63 24.71 34,747 +0.01(+0.04%)
Nov 04, 2019 24.75 24.76 24.68 24.70 82,746 -0.02(-0.06%)
Nov 01, 2019 24.71 24.77 24.68 24.71 94,900 -0.02(-0.10%)
Oct 31, 2019 24.76 24.77 24.73 24.74 5,060 -0.06(-0.24%)
Oct 30, 2019 24.75 24.80 24.67 24.80 14,487 +0.09(+0.36%)
Oct 29, 2019 24.70 24.75 24.70 24.71 5,166 +0.01(+0.04%)
Oct 28, 2019 24.73 24.75 24.70 24.70 4,262 -0.03(-0.12%)
Oct 25, 2019 24.70 24.74 24.67 24.73 6,800 +0.02(+0.06%)
Oct 24, 2019 24.77 24.77 24.68 24.71 2,582 -0.04(-0.14%)
Oct 23, 2019 24.72 24.75 24.67 24.75 9,130 +0.00(+0.00%)
Oct 22, 2019 24.69 24.75 24.67 24.75 57,426 +0.06(+0.24%)
Oct 21, 2019 24.67 24.70 24.66 24.69 6,792 +0.00(+0.00%)
Oct 18, 2019 24.66 24.70 24.62 24.69 13,000 +0.11(+0.45%)
Oct 17, 2019 24.64 24.66 24.58 24.58 35,388 -0.02(-0.08%)
Oct 16, 2019 24.54 24.60 24.52 24.60 7,972 +0.11(+0.45%)
Oct 15, 2019 24.45 24.55 24.45 24.49 4,572 +0.00(+0.00%)
Oct 14, 2019 24.46 24.53 24.46 24.49 4,644 -0.01(-0.04%)
Oct 11, 2019 24.47 24.55 24.47 24.50 5,200 +0.09(+0.37%)
Oct 10, 2019 24.35 24.41 24.35 24.41 22,112 +0.09(+0.37%)
Oct 09, 2019 24.33 24.37 24.32 24.32 47,508 +0.00(+0.00%)
Oct 08, 2019 24.29 24.34 24.29 24.32 4,153 +0.00(+0.00%)
Oct 07, 2019 24.36 24.39 24.32 24.32 13,071 -0.07(-0.27%)
Oct 04, 2019 24.34 24.40 24.33 24.39 13,300 +0.03(+0.10%)
Oct 03, 2019 24.33 24.41 24.32 24.36 5,946 +0.03(+0.12%)
Oct 02, 2019 24.37 24.37 24.32 24.33 3,094 -0.02(-0.08%)
Oct 01, 2019 24.30 24.43 24.30 24.35 78,250 -0.11(-0.45%)
Sep 30, 2019 24.41 24.49 24.41 24.46 4,454 +0.05(+0.20%)
Sep 27, 2019 24.44 24.49 24.41 24.41 14,500 -0.01(-0.04%)
Sep 26, 2019 24.45 24.51 24.42 24.42 6,016 -0.01(-0.04%)
Sep 25, 2019 24.53 24.53 24.42 24.43 22,285 -0.13(-0.53%)
Sep 24, 2019 24.53 24.60 24.53 24.56 11,664 +0.03(+0.12%)
Sep 23, 2019 24.56 24.58 24.53 24.53 6,759 -0.04(-0.16%)
Sep 20, 2019 24.56 24.61 24.56 24.57 2,500 -0.01(-0.04%)
Sep 19, 2019 24.58 24.63 24.57 24.58 5,957 -0.05(-0.20%)
Sep 18, 2019 24.57 24.63 24.55 24.63 6,012 +0.02(+0.10%)
Sep 17, 2019 24.56 24.62 24.56 24.61 9,414 +0.12(+0.51%)
Sep 16, 2019 24.57 24.57 24.41 24.48 310,132 -0.09(-0.38%)
Sep 13, 2019 24.58 24.60 24.57 24.57 3,600 +0.03(+0.14%)
Sep 12, 2019 24.51 24.59 24.51 24.54 41,807 +0.10(+0.41%)
Sep 11, 2019 24.49 24.49 24.44 24.44 190,982 -0.06(-0.24%)
Sep 10, 2019 24.53 24.53 24.46 24.50 3,401 -0.01(-0.04%)
Sep 09, 2019 24.48 24.51 24.46 24.51 70,192 +0.05(+0.18%)
Sep 06, 2019 24.44 24.49 24.44 24.46 2,900 +0.04(+0.18%)
Sep 05, 2019 24.43 24.46 24.40 24.42 6,071 -0.01(-0.04%)
Sep 04, 2019 24.32 24.43 24.32 24.43 48,575 +0.13(+0.53%)
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.