Vaneck International High Yield Bond (NY: IHY )

19.66 +0.01 (+0.05%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 20.26 20.40 20.26 20.40 13,308 +0.00(+0.02%)
May 30, 2019 20.38 20.41 20.38 20.40 7,937 +0.01(+0.06%)
May 29, 2019 20.38 20.41 20.37 20.38 10,532 -0.07(-0.33%)
May 28, 2019 20.44 20.48 20.37 20.45 57,020 -0.03(-0.16%)
May 24, 2019 20.48 20.49 20.43 20.48 23,645 +0.09(+0.45%)
May 23, 2019 20.42 20.42 20.38 20.39 30,834 -0.04(-0.21%)
May 22, 2019 20.45 20.49 20.43 20.43 33,428 -0.02(-0.08%)
May 21, 2019 20.44 20.49 20.44 20.45 16,084 +0.03(+0.12%)
May 20, 2019 20.45 20.47 20.43 20.43 9,086 -0.03(-0.12%)
May 17, 2019 20.46 20.48 20.43 20.45 14,971 +0.01(+0.04%)
May 16, 2019 20.46 20.50 20.44 20.44 16,444 +0.00(+0.00%)
May 15, 2019 20.42 20.49 20.42 20.44 13,443 -0.03(-0.12%)
May 14, 2019 20.45 20.50 20.45 20.47 7,338 +0.03(+0.12%)
May 13, 2019 20.49 20.53 20.44 20.44 15,470 -0.12(-0.57%)
May 10, 2019 20.51 20.56 20.48 20.56 11,406 +0.08(+0.41%)
May 09, 2019 20.45 20.53 20.45 20.48 51,540 +0.00(+0.00%)
May 08, 2019 20.53 20.69 20.48 20.48 92,024 -0.02(-0.08%)
May 07, 2019 20.56 20.59 20.49 20.49 37,420 -0.10(-0.49%)
May 06, 2019 20.57 20.60 20.54 20.59 3,769 +0.00(+0.00%)
May 03, 2019 20.55 20.63 20.55 20.59 7,723 +0.05(+0.25%)
May 02, 2019 20.58 20.61 20.54 20.54 15,207 -0.05(-0.25%)
May 01, 2019 20.60 20.69 20.57 20.59 27,734 +0.00(+0.00%)
Apr 30, 2019 20.54 20.63 20.54 20.59 6,482 +0.06(+0.29%)
Apr 29, 2019 20.53 20.57 20.50 20.54 25,627 +0.00(+0.00%)
Apr 26, 2019 20.50 20.56 20.50 20.54 50,736 +0.00(+0.00%)
Apr 25, 2019 20.49 20.54 20.48 20.54 26,279 -0.01(-0.06%)
Apr 24, 2019 20.55 20.60 20.54 20.55 7,595 -0.06(-0.28%)
Apr 23, 2019 20.56 20.62 20.56 20.61 35,878 +0.00(+0.00%)
Apr 22, 2019 20.56 20.61 20.56 20.61 5,972 +0.00(+0.00%)
Apr 18, 2019 20.61 20.61 20.56 20.61 15,984 -0.01(-0.04%)
Apr 17, 2019 20.61 20.61 20.58 20.61 19,704 +0.00(+0.00%)
Apr 16, 2019 20.58 20.62 20.57 20.61 15,248 -0.01(-0.04%)
Apr 15, 2019 20.63 20.63 20.58 20.62 10,570 +0.03(+0.14%)
Apr 12, 2019 20.61 20.61 20.56 20.59 32,565 +0.03(+0.14%)
Apr 11, 2019 20.56 20.56 20.52 20.56 10,169 -0.02(-0.08%)
Apr 10, 2019 20.52 20.58 20.51 20.58 6,614 +0.05(+0.22%)
Apr 09, 2019 20.53 20.55 20.53 20.53 18,604 -0.01(-0.06%)
Apr 08, 2019 20.48 20.55 20.48 20.55 15,121 +0.03(+0.12%)
Apr 05, 2019 20.47 20.52 20.46 20.52 7,395 +0.04(+0.17%)
Apr 04, 2019 20.48 20.49 20.46 20.49 7,187 -0.01(-0.05%)
Apr 03, 2019 20.45 20.50 20.45 20.50 8,199 +0.07(+0.35%)
Apr 02, 2019 20.40 20.45 20.40 20.43 4,336 -0.04(-0.18%)
Apr 01, 2019 20.43 20.46 20.41 20.46 33,565 +0.11(+0.53%)
Mar 29, 2019 20.42 20.42 20.34 20.35 4,192 +0.05(+0.25%)
Mar 28, 2019 20.34 20.38 20.28 20.30 61,608 -0.03(-0.16%)
Mar 27, 2019 20.36 20.41 20.31 20.34 21,367 -0.08(-0.40%)
Mar 26, 2019 20.40 20.43 20.40 20.42 7,078 +0.01(+0.03%)
Mar 25, 2019 20.41 20.41 20.35 20.41 9,413 -0.01(-0.04%)
Mar 22, 2019 20.44 20.45 20.41 20.42 11,258 -0.09(-0.45%)
Mar 21, 2019 20.46 20.52 20.46 20.51 20,070 -0.01(-0.04%)
Mar 20, 2019 20.45 20.55 20.43 20.52 18,450 +0.06(+0.29%)
Mar 19, 2019 20.46 20.48 20.43 20.46 6,156 +0.00(+0.00%)
Mar 18, 2019 20.38 20.46 20.37 20.46 103,440 +0.08(+0.41%)
Mar 15, 2019 20.35 20.40 20.35 20.38 38,567 +0.04(+0.21%)
Mar 14, 2019 20.32 20.35 20.30 20.34 29,367 +0.00(+0.00%)
Mar 13, 2019 20.25 20.34 20.25 20.34 26,157 +0.07(+0.33%)
Mar 12, 2019 20.26 20.28 20.20 20.27 7,811 +0.08(+0.37%)
Mar 11, 2019 20.12 20.20 20.12 20.20 44,375 +0.12(+0.58%)
Mar 08, 2019 20.13 20.14 20.06 20.08 37,010 +0.00(+0.00%)
Mar 07, 2019 20.23 20.23 20.08 20.08 73,091 -0.16(-0.78%)
Mar 06, 2019 20.22 20.25 20.22 20.24 18,864 -0.05(-0.25%)
Mar 05, 2019 20.27 20.29 20.23 20.29 30,350 +0.00(+0.00%)
Mar 04, 2019 20.24 20.30 20.21 20.29 212,581 +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.