Vaneck International High Yield Bond (NY: IHY )

19.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 20.85 20.88 20.75 20.79 59,605 -0.08(-0.40%)
Aug 29, 2019 20.89 20.92 20.86 20.87 6,317 -0.02(-0.09%)
Aug 28, 2019 20.85 20.90 20.85 20.89 9,455 +0.01(+0.04%)
Aug 27, 2019 20.91 20.94 20.87 20.88 7,439 -0.02(-0.08%)
Aug 26, 2019 20.91 20.91 20.85 20.90 7,380 -0.03(-0.16%)
Aug 23, 2019 20.87 20.93 20.86 20.93 8,565 +0.02(+0.08%)
Aug 22, 2019 20.90 20.91 20.88 20.91 2,146 +0.06(+0.27%)
Aug 21, 2019 20.83 20.87 20.83 20.86 5,136 +0.02(+0.10%)
Aug 20, 2019 20.76 20.84 20.76 20.84 20,606 +0.09(+0.41%)
Aug 19, 2019 20.78 20.81 20.75 20.75 28,845 +0.02(+0.08%)
Aug 16, 2019 20.74 20.79 20.73 20.74 21,120 +0.00(+0.00%)
Aug 15, 2019 20.74 20.77 20.73 20.74 15,661 -0.06(-0.29%)
Aug 14, 2019 20.79 20.80 20.72 20.80 72,165 -0.03(-0.12%)
Aug 13, 2019 20.82 20.88 20.82 20.82 26,756 -0.06(-0.29%)
Aug 12, 2019 20.90 20.90 20.84 20.88 17,851 -0.02(-0.08%)
Aug 09, 2019 20.91 20.96 20.90 20.90 11,029 -0.03(-0.12%)
Aug 08, 2019 20.91 20.97 20.91 20.92 12,846 +0.01(+0.03%)
Aug 07, 2019 20.90 20.93 20.88 20.92 14,013 +0.03(+0.13%)
Aug 06, 2019 20.90 20.94 20.86 20.89 7,078 +0.03(+0.16%)
Aug 05, 2019 20.86 20.88 20.84 20.85 7,052 -0.10(-0.49%)
Aug 02, 2019 20.91 20.96 20.88 20.96 12,320 -0.01(-0.05%)
Aug 01, 2019 20.90 20.99 20.90 20.97 5,115 +0.04(+0.19%)
Jul 31, 2019 20.98 21.03 20.89 20.93 9,282 -0.07(-0.33%)
Jul 30, 2019 20.95 21.00 20.95 21.00 10,910 -0.04(-0.19%)
Jul 29, 2019 20.98 21.04 20.98 21.04 5,291 +0.03(+0.12%)
Jul 26, 2019 20.99 21.03 20.98 21.01 5,302 +0.04(+0.20%)
Jul 25, 2019 21.00 21.05 20.96 20.97 35,241 -0.01(-0.06%)
Jul 24, 2019 20.96 21.00 20.95 20.98 9,497 +0.00(+0.02%)
Jul 23, 2019 20.94 20.98 20.93 20.98 15,063 -0.01(-0.04%)
Jul 22, 2019 20.94 21.00 20.94 20.99 10,223 +0.08(+0.41%)
Jul 19, 2019 20.94 21.00 20.90 20.90 46,780 -0.12(-0.57%)
Jul 18, 2019 20.93 21.02 20.93 21.02 12,898 +0.08(+0.41%)
Jul 17, 2019 20.94 20.98 20.94 20.94 11,050 -0.02(-0.08%)
Jul 16, 2019 20.95 21.01 20.95 20.95 17,718 -0.02(-0.08%)
Jul 15, 2019 21.00 21.04 20.96 20.97 49,719 -0.03(-0.12%)
Jul 12, 2019 20.98 21.05 20.98 21.00 13,786 +0.03(+0.12%)
Jul 11, 2019 21.07 21.09 20.96 20.97 75,112 -0.14(-0.64%)
Jul 10, 2019 21.04 21.11 21.04 21.11 154,279 +0.10(+0.49%)
Jul 09, 2019 21.01 21.05 21.00 21.00 4,409 -0.05(-0.24%)
Jul 08, 2019 21.06 21.09 21.04 21.05 46,946 -0.03(-0.16%)
Jul 05, 2019 21.04 21.10 21.03 21.09 8,837 -0.07(-0.31%)
Jul 03, 2019 21.10 21.16 21.10 21.16 14,375 +0.09(+0.44%)
Jul 02, 2019 21.11 21.12 21.05 21.06 53,826 -0.05(-0.24%)
Jul 01, 2019 21.08 21.14 21.08 21.11 64,969 +0.05(+0.23%)
Jun 28, 2019 21.05 21.07 21.03 21.07 9,215 +0.03(+0.16%)
Jun 27, 2019 20.98 21.03 20.98 21.03 7,443 +0.09(+0.44%)
Jun 26, 2019 20.97 21.00 20.94 20.94 11,572 -0.02(-0.11%)
Jun 25, 2019 21.00 21.02 20.95 20.96 5,362 -0.02(-0.09%)
Jun 24, 2019 21.02 21.02 20.96 20.98 11,468 -0.03(-0.12%)
Jun 21, 2019 20.93 21.01 20.93 21.01 15,714 +0.08(+0.40%)
Jun 20, 2019 20.94 21.02 20.92 20.92 72,939 +0.03(+0.16%)
Jun 19, 2019 20.71 20.89 20.71 20.89 21,125 +0.18(+0.88%)
Jun 18, 2019 20.69 20.72 20.68 20.71 10,072 +0.07(+0.35%)
Jun 17, 2019 20.63 20.65 20.63 20.63 7,833 +0.01(+0.04%)
Jun 14, 2019 20.65 20.65 20.63 20.63 3,544 -0.04(-0.18%)
Jun 13, 2019 20.68 20.69 20.66 20.66 6,804 -0.00(-0.02%)
Jun 12, 2019 20.69 20.70 20.66 20.67 10,259 -0.03(-0.12%)
Jun 11, 2019 20.67 20.70 20.65 20.69 9,192 +0.04(+0.20%)
Jun 10, 2019 20.61 20.66 20.60 20.65 15,636 +0.05(+0.25%)
Jun 07, 2019 20.58 20.62 20.58 20.60 10,751 +0.05(+0.25%)
Jun 06, 2019 20.48 20.55 20.48 20.55 10,207 +0.09(+0.46%)
Jun 05, 2019 20.49 20.51 20.44 20.46 11,073 +0.00(+0.00%)
Jun 04, 2019 20.36 20.46 20.36 20.46 15,012 +0.07(+0.35%)
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.