Vaneck International High Yield Bond (NY: IHY )

20.43 -0.03 (-0.15%)
Streaming Delayed Price Updated: 12:42 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 20.45 20.54 20.45 20.50 6,512 +0.06(+0.29%)
Apr 29, 2019 20.43 20.48 20.41 20.44 25,742 +0.00(+0.00%)
Apr 26, 2019 20.41 20.47 20.41 20.44 50,964 +0.00(+0.00%)
Apr 25, 2019 20.40 20.44 20.38 20.44 26,397 -0.01(-0.06%)
Apr 24, 2019 20.46 20.51 20.44 20.46 7,629 -0.06(-0.28%)
Apr 23, 2019 20.47 20.53 20.47 20.51 36,039 +0.00(+0.00%)
Apr 22, 2019 20.47 20.51 20.47 20.51 5,999 +0.00(+0.00%)
Apr 18, 2019 20.52 20.52 20.47 20.51 16,056 -0.01(-0.04%)
Apr 17, 2019 20.51 20.52 20.49 20.52 19,792 +0.00(+0.00%)
Apr 16, 2019 20.49 20.53 20.48 20.52 15,317 -0.01(-0.04%)
Apr 15, 2019 20.54 20.54 20.49 20.53 10,617 +0.03(+0.14%)
Apr 12, 2019 20.51 20.52 20.46 20.50 32,712 +0.03(+0.14%)
Apr 11, 2019 20.46 20.47 20.43 20.47 10,215 -0.02(-0.08%)
Apr 10, 2019 20.43 20.49 20.42 20.49 6,644 +0.05(+0.22%)
Apr 09, 2019 20.44 20.45 20.44 20.44 18,687 -0.01(-0.06%)
Apr 08, 2019 20.39 20.45 20.39 20.45 15,188 +0.02(+0.12%)
Apr 05, 2019 20.38 20.43 20.37 20.43 7,429 +0.04(+0.17%)
Apr 04, 2019 20.39 20.40 20.37 20.39 7,219 -0.01(-0.05%)
Apr 03, 2019 20.36 20.40 20.36 20.40 8,236 +0.07(+0.35%)
Apr 02, 2019 20.31 20.35 20.31 20.33 4,355 -0.04(-0.18%)
Apr 01, 2019 20.34 20.37 20.32 20.37 33,716 +0.11(+0.53%)
Mar 29, 2019 20.33 20.33 20.25 20.26 4,210 +0.05(+0.25%)
Mar 28, 2019 20.25 20.29 20.18 20.21 61,885 -0.03(-0.16%)
Mar 27, 2019 20.27 20.31 20.22 20.25 21,463 -0.08(-0.40%)
Mar 26, 2019 20.31 20.34 20.31 20.33 7,110 +0.01(+0.03%)
Mar 25, 2019 20.32 20.32 20.26 20.32 9,455 -0.01(-0.04%)
Mar 22, 2019 20.35 20.36 20.31 20.33 11,309 -0.09(-0.45%)
Mar 21, 2019 20.37 20.43 20.37 20.42 20,160 -0.01(-0.04%)
Mar 20, 2019 20.36 20.45 20.34 20.43 18,532 +0.06(+0.29%)
Mar 19, 2019 20.37 20.39 20.34 20.37 6,184 +0.00(+0.00%)
Mar 18, 2019 20.29 20.37 20.28 20.37 103,905 +0.08(+0.41%)
Mar 15, 2019 20.26 20.31 20.26 20.29 38,740 +0.04(+0.21%)
Mar 14, 2019 20.23 20.26 20.21 20.25 29,499 +0.00(+0.00%)
Mar 13, 2019 20.16 20.25 20.16 20.25 26,275 +0.07(+0.33%)
Mar 12, 2019 20.17 20.19 20.11 20.18 7,846 +0.07(+0.37%)
Mar 11, 2019 20.03 20.11 20.03 20.11 44,574 +0.12(+0.58%)
Mar 08, 2019 20.04 20.05 19.97 19.99 37,176 +0.00(+0.00%)
Mar 07, 2019 20.14 20.14 19.99 19.99 73,419 -0.16(-0.78%)
Mar 06, 2019 20.13 20.16 20.13 20.15 18,949 -0.05(-0.25%)
Mar 05, 2019 20.18 20.20 20.14 20.20 30,487 +0.00(+0.00%)
Mar 04, 2019 20.15 20.21 20.12 20.20 213,536 +0.02(+0.08%)
Mar 01, 2019 20.22 20.22 20.15 20.18 18,167 +0.00(+0.01%)
Feb 28, 2019 20.22 20.22 20.13 20.18 14,723 +0.04(+0.21%)
Feb 27, 2019 20.18 20.18 20.14 20.14 23,626 -0.02(-0.08%)
Feb 26, 2019 20.11 20.16 20.08 20.15 13,086 +0.10(+0.50%)
Feb 25, 2019 20.08 20.09 20.05 20.05 15,433 +0.02(+0.08%)
Feb 22, 2019 20.00 20.04 19.99 20.04 10,019 +0.00(+0.00%)
Feb 21, 2019 20.00 20.04 19.98 20.04 20,159 -0.01(-0.04%)
Feb 20, 2019 20.00 20.06 19.98 20.05 217,075 +0.02(+0.08%)
Feb 19, 2019 19.93 20.03 19.93 20.03 23,605 +0.07(+0.37%)
Feb 15, 2019 19.88 19.95 19.86 19.95 29,093 +0.06(+0.29%)
Feb 14, 2019 19.86 19.90 19.84 19.90 737,671 +0.00(+0.00%)
Feb 13, 2019 19.91 19.91 19.86 19.90 84,259 -0.02(-0.08%)
Feb 12, 2019 19.90 19.92 19.87 19.91 8,935 +0.06(+0.29%)
Feb 11, 2019 19.85 19.87 19.81 19.86 99,326 -0.01(-0.04%)
Feb 08, 2019 19.88 19.89 19.75 19.86 73,398 +0.00(+0.00%)
Feb 07, 2019 19.92 19.92 19.84 19.86 74,320 -0.07(-0.37%)
Feb 06, 2019 19.95 19.96 19.90 19.94 38,970 +0.00(+0.00%)
Feb 05, 2019 19.95 19.97 19.92 19.94 20,848 +0.01(+0.04%)
Feb 04, 2019 19.93 19.96 19.91 19.93 105,953 +0.02(+0.08%)
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.