Vaneck International High Yield Bond (NY: IHY )

20.00 -0.02 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 24.47 24.50 24.35 24.39 50,800 -0.10(-0.40%)
Aug 29, 2019 24.51 24.55 24.48 24.49 5,384 -0.02(-0.09%)
Aug 28, 2019 24.47 24.52 24.46 24.51 8,059 +0.01(+0.04%)
Aug 27, 2019 24.53 24.57 24.49 24.50 6,340 -0.02(-0.08%)
Aug 26, 2019 24.53 24.53 24.47 24.52 6,290 -0.04(-0.16%)
Aug 23, 2019 24.49 24.56 24.48 24.56 7,300 +0.02(+0.08%)
Aug 22, 2019 24.52 24.54 24.50 24.54 1,829 +0.06(+0.27%)
Aug 21, 2019 24.44 24.49 24.44 24.48 4,378 +0.03(+0.10%)
Aug 20, 2019 24.36 24.45 24.36 24.45 17,562 +0.10(+0.41%)
Aug 19, 2019 24.38 24.42 24.35 24.35 24,584 +0.02(+0.08%)
Aug 16, 2019 24.34 24.39 24.32 24.33 18,000 +0.00(+0.00%)
Aug 15, 2019 24.33 24.37 24.32 24.33 13,348 -0.07(-0.29%)
Aug 14, 2019 24.39 24.40 24.31 24.40 61,504 -0.03(-0.12%)
Aug 13, 2019 24.43 24.50 24.43 24.43 22,804 -0.07(-0.29%)
Aug 12, 2019 24.52 24.52 24.45 24.50 15,214 -0.02(-0.08%)
Aug 09, 2019 24.53 24.59 24.52 24.52 9,400 -0.03(-0.12%)
Aug 08, 2019 24.54 24.61 24.54 24.55 10,949 +0.01(+0.03%)
Aug 07, 2019 24.52 24.56 24.50 24.54 11,943 +0.03(+0.13%)
Aug 06, 2019 24.52 24.57 24.47 24.51 6,033 +0.04(+0.16%)
Aug 05, 2019 24.48 24.50 24.45 24.47 6,011 -0.12(-0.49%)
Aug 02, 2019 24.53 24.59 24.50 24.59 10,500 -0.01(-0.05%)
Aug 01, 2019 24.52 24.63 24.52 24.60 4,360 -0.06(-0.23%)
Jul 31, 2019 24.72 24.78 24.62 24.66 7,878 -0.08(-0.33%)
Jul 30, 2019 24.69 24.75 24.69 24.74 9,259 -0.05(-0.19%)
Jul 29, 2019 24.72 24.79 24.72 24.79 4,491 +0.03(+0.12%)
Jul 26, 2019 24.73 24.78 24.72 24.76 4,500 +0.05(+0.20%)
Jul 25, 2019 24.75 24.80 24.70 24.71 29,908 -0.02(-0.06%)
Jul 24, 2019 24.70 24.75 24.69 24.73 8,060 +0.01(+0.02%)
Jul 23, 2019 24.67 24.72 24.66 24.72 12,784 -0.01(-0.04%)
Jul 22, 2019 24.68 24.74 24.68 24.73 8,676 +0.10(+0.41%)
Jul 19, 2019 24.67 24.74 24.63 24.63 39,700 -0.14(-0.57%)
Jul 18, 2019 24.66 24.77 24.66 24.77 10,946 +0.10(+0.41%)
Jul 17, 2019 24.67 24.73 24.67 24.67 9,378 -0.02(-0.08%)
Jul 16, 2019 24.69 24.76 24.69 24.69 15,037 -0.02(-0.08%)
Jul 15, 2019 24.75 24.79 24.70 24.71 42,194 -0.03(-0.12%)
Jul 12, 2019 24.72 24.80 24.72 24.74 11,700 +0.03(+0.12%)
Jul 11, 2019 24.83 24.85 24.70 24.71 63,744 -0.16(-0.64%)
Jul 10, 2019 24.79 24.87 24.79 24.87 130,929 +0.12(+0.48%)
Jul 09, 2019 24.76 24.80 24.75 24.75 3,742 -0.06(-0.24%)
Jul 08, 2019 24.82 24.85 24.79 24.81 39,841 -0.04(-0.16%)
Jul 05, 2019 24.79 24.86 24.78 24.85 7,500 -0.08(-0.31%)
Jul 03, 2019 24.86 24.93 24.86 24.93 12,200 +0.11(+0.44%)
Jul 02, 2019 24.87 24.89 24.81 24.82 45,680 -0.06(-0.24%)
Jul 01, 2019 24.84 24.91 24.84 24.88 55,136 -0.01(-0.04%)
Jun 28, 2019 24.87 24.90 24.85 24.89 7,800 +0.04(+0.16%)
Jun 27, 2019 24.79 24.85 24.79 24.85 6,300 +0.11(+0.44%)
Jun 26, 2019 24.78 24.81 24.74 24.74 9,795 -0.03(-0.11%)
Jun 25, 2019 24.81 24.83 24.75 24.77 4,539 -0.02(-0.09%)
Jun 24, 2019 24.83 24.84 24.76 24.79 9,707 -0.03(-0.12%)
Jun 21, 2019 24.73 24.82 24.73 24.82 13,300 +0.10(+0.40%)
Jun 20, 2019 24.74 24.83 24.72 24.72 61,734 +0.04(+0.16%)
Jun 19, 2019 24.47 24.68 24.47 24.68 17,880 +0.21(+0.88%)
Jun 18, 2019 24.44 24.48 24.43 24.46 8,525 +0.09(+0.35%)
Jun 17, 2019 24.37 24.40 24.37 24.38 6,630 +0.01(+0.04%)
Jun 14, 2019 24.40 24.40 24.37 24.37 3,000 -0.04(-0.18%)
Jun 13, 2019 24.43 24.44 24.41 24.41 5,759 -0.00(-0.02%)
Jun 12, 2019 24.44 24.46 24.41 24.42 8,683 -0.03(-0.12%)
Jun 11, 2019 24.42 24.46 24.40 24.45 7,780 +0.05(+0.20%)
Jun 10, 2019 24.35 24.41 24.34 24.40 13,234 +0.06(+0.25%)
Jun 07, 2019 24.31 24.36 24.31 24.34 9,100 +0.06(+0.25%)
Jun 06, 2019 24.20 24.28 24.20 24.28 8,639 +0.11(+0.46%)
Jun 05, 2019 24.21 24.23 24.15 24.17 9,372 +0.00(+0.00%)
Jun 04, 2019 24.05 24.17 24.05 24.17 12,706 +0.09(+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.