Vaneck International High Yield Bond (NY: IHY )

19.42 +0.08 (+0.41%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 23.24 23.24 23.14 23.14 8,556 -0.00(-0.00%)
Nov 27, 2020 23.26 23.26 23.10 23.14 63,000 -0.05(-0.21%)
Nov 25, 2020 23.10 23.22 23.08 23.19 8,217 +0.12(+0.51%)
Nov 24, 2020 23.09 23.09 23.05 23.07 12,327 +0.12(+0.52%)
Nov 23, 2020 22.99 23.05 22.88 22.95 25,469 +0.02(+0.08%)
Nov 20, 2020 22.92 23.00 22.92 22.94 13,147 -0.07(-0.30%)
Nov 19, 2020 22.95 23.00 22.91 23.00 6,294 +0.06(+0.26%)
Nov 18, 2020 22.91 22.95 22.90 22.95 14,105 +0.06(+0.28%)
Nov 17, 2020 22.87 22.95 22.84 22.88 17,213 -0.03(-0.12%)
Nov 16, 2020 22.86 22.94 22.84 22.91 10,096 +0.11(+0.49%)
Nov 13, 2020 22.80 22.83 22.74 22.80 5,807 +0.02(+0.07%)
Nov 12, 2020 22.84 22.84 22.73 22.78 10,908 +0.03(+0.12%)
Nov 11, 2020 22.77 22.83 22.75 22.75 16,887 -0.09(-0.40%)
Nov 10, 2020 22.82 22.87 22.74 22.84 6,153 +0.16(+0.72%)
Nov 09, 2020 22.90 22.91 22.68 22.68 32,675 +0.01(+0.04%)
Nov 06, 2020 22.64 22.67 22.62 22.67 4,711 +0.05(+0.20%)
Nov 05, 2020 22.60 22.63 22.55 22.63 54,058 +0.18(+0.81%)
Nov 04, 2020 22.37 22.46 22.34 22.44 22,009 +0.18(+0.82%)
Nov 03, 2020 22.23 22.31 22.15 22.26 351,468 +0.03(+0.12%)
Nov 02, 2020 22.18 22.27 22.10 22.23 30,120 +0.21(+0.96%)
Oct 30, 2020 22.14 22.17 22.02 22.02 93,853 -0.18(-0.82%)
Oct 29, 2020 22.09 22.22 22.09 22.20 18,419 +0.12(+0.53%)
Oct 28, 2020 22.25 22.28 22.09 22.09 71,437 -0.28(-1.26%)
Oct 27, 2020 22.39 22.40 22.36 22.37 6,892 -0.04(-0.16%)
Oct 26, 2020 22.40 22.41 22.36 22.40 15,920 -0.09(-0.40%)
Oct 23, 2020 22.39 22.49 22.39 22.49 33,998 +0.10(+0.45%)
Oct 22, 2020 22.39 22.39 22.36 22.39 11,252 +0.05(+0.24%)
Oct 21, 2020 22.47 22.47 22.33 22.34 16,716 +0.04(+0.16%)
Oct 20, 2020 22.35 22.37 22.28 22.30 24,761 +0.10(+0.45%)
Oct 19, 2020 22.31 22.41 22.20 22.20 26,724 -0.04(-0.16%)
Oct 16, 2020 22.24 22.32 22.23 22.24 20,685 -0.02(-0.08%)
Oct 15, 2020 22.24 22.29 22.15 22.26 8,574 -0.15(-0.69%)
Oct 14, 2020 22.40 22.41 22.30 22.41 10,390 +0.05(+0.24%)
Oct 13, 2020 22.46 22.46 22.36 22.36 5,959 -0.09(-0.39%)
Oct 12, 2020 22.49 22.49 22.43 22.44 8,035 -0.01(-0.06%)
Oct 09, 2020 22.43 22.47 22.40 22.46 11,552 +0.08(+0.34%)
Oct 08, 2020 22.34 22.41 22.31 22.38 32,506 +0.10(+0.45%)
Oct 07, 2020 22.36 22.36 22.28 22.28 12,417 +0.03(+0.12%)
Oct 06, 2020 22.29 22.30 22.24 22.25 45,370 +0.05(+0.22%)
Oct 05, 2020 22.14 22.26 22.14 22.20 95,685 +0.15(+0.66%)
Oct 02, 2020 22.09 22.09 22.04 22.06 26,846 -0.07(-0.33%)
Oct 01, 2020 22.19 22.21 22.09 22.13 41,214 +0.01(+0.03%)
Sep 30, 2020 22.03 22.13 22.03 22.13 20,813 +0.11(+0.49%)
Sep 29, 2020 21.99 22.04 21.98 22.02 38,213 +0.11(+0.50%)
Sep 28, 2020 21.92 21.95 21.88 21.91 44,252 +0.04(+0.17%)
Sep 25, 2020 21.84 21.89 21.82 21.87 7,401 -0.13(-0.58%)
Sep 24, 2020 21.98 22.00 21.98 22.00 2,189 -0.05(-0.21%)
Sep 23, 2020 22.12 22.16 22.00 22.04 57,869 -0.07(-0.33%)
Sep 22, 2020 22.18 22.22 22.11 22.12 83,686 -0.07(-0.33%)
Sep 21, 2020 22.33 22.33 22.18 22.19 9,674 -0.27(-1.21%)
Sep 18, 2020 22.45 22.49 22.45 22.46 5,523 +0.00(+0.00%)
Sep 17, 2020 22.47 22.47 22.41 22.46 9,356 -0.02(-0.08%)
Sep 16, 2020 22.51 22.52 22.41 22.48 15,613 -0.03(-0.12%)
Sep 15, 2020 22.46 22.51 22.42 22.51 5,634 +0.01(+0.03%)
Sep 14, 2020 22.41 22.51 22.41 22.50 12,040 +0.09(+0.41%)
Sep 11, 2020 22.47 22.47 22.41 22.41 6,406 -0.02(-0.08%)
Sep 10, 2020 22.48 22.54 22.42 22.42 17,549 -0.07(-0.32%)
Sep 09, 2020 22.47 22.52 22.41 22.50 14,832 +0.05(+0.24%)
Sep 08, 2020 22.42 22.44 22.33 22.44 28,015 -0.08(-0.34%)
Sep 04, 2020 22.54 22.55 22.50 22.52 30,266 -0.06(-0.26%)
Sep 03, 2020 22.63 22.63 22.51 22.58 16,584 -0.06(-0.28%)
Sep 02, 2020 22.61 22.64 22.55 22.64 14,668 +0.08(+0.36%)
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.