Vaneck International High Yield Bond (NY: IHY )

19.57 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 18.26 18.76 18.26 18.66 14,897 +0.42(+2.31%)
Mar 30, 2020 18.18 18.62 18.11 18.24 176,816 -0.05(-0.29%)
Mar 27, 2020 18.35 18.43 18.05 18.29 19,019 +0.19(+1.07%)
Mar 26, 2020 17.82 18.44 17.82 18.10 22,477 +0.34(+1.93%)
Mar 25, 2020 17.63 17.94 17.34 17.75 42,878 +0.51(+2.98%)
Mar 24, 2020 17.12 17.38 17.01 17.24 30,509 +0.49(+2.91%)
Mar 23, 2020 17.00 17.46 16.67 16.75 170,132 -0.36(-2.10%)
Mar 20, 2020 17.00 17.78 17.00 17.11 18,222 -0.05(-0.31%)
Mar 19, 2020 17.24 17.57 17.11 17.17 22,662 -0.45(-2.54%)
Mar 18, 2020 17.92 18.21 17.56 17.61 71,121 -0.99(-5.33%)
Mar 17, 2020 18.99 18.99 18.35 18.61 37,164 -0.50(-2.62%)
Mar 16, 2020 18.88 19.63 18.88 19.11 76,369 -0.54(-2.77%)
Mar 13, 2020 19.80 20.27 19.55 19.65 38,266 -0.23(-1.15%)
Mar 12, 2020 19.98 19.98 19.26 19.88 159,951 -0.54(-2.67%)
Mar 11, 2020 20.89 20.91 20.32 20.42 97,616 -0.67(-3.16%)
Mar 10, 2020 21.13 21.13 20.92 21.09 51,947 +0.13(+0.63%)
Mar 09, 2020 20.99 21.06 20.96 20.96 30,663 -0.69(-3.20%)
Mar 06, 2020 21.68 21.69 21.60 21.65 13,211 -0.13(-0.60%)
Mar 05, 2020 21.78 21.82 21.72 21.78 14,303 -0.05(-0.24%)
Mar 04, 2020 21.87 21.87 21.79 21.84 13,616 +0.17(+0.77%)
Mar 03, 2020 21.70 21.89 21.65 21.67 113,458 +0.04(+0.20%)
Mar 02, 2020 21.58 21.64 21.53 21.63 24,992 +0.10(+0.48%)
Feb 28, 2020 21.45 21.61 21.44 21.52 85,524 -0.09(-0.40%)
Feb 27, 2020 21.69 21.73 21.61 21.61 24,391 -0.18(-0.84%)
Feb 26, 2020 21.74 21.83 21.73 21.80 21,390 +0.02(+0.08%)
Feb 25, 2020 21.88 21.88 21.78 21.78 44,338 -0.08(-0.36%)
Feb 24, 2020 21.83 21.90 21.83 21.86 20,073 -0.11(-0.52%)
Feb 21, 2020 21.93 22.00 21.93 21.97 10,976 +0.06(+0.28%)
Feb 20, 2020 21.93 21.98 21.91 21.91 54,069 -0.01(-0.04%)
Feb 19, 2020 21.95 21.98 21.92 21.92 16,391 +0.00(+0.00%)
Feb 18, 2020 21.95 21.95 21.91 21.92 20,567 -0.03(-0.16%)
Feb 14, 2020 21.93 21.95 21.93 21.95 22,638 +0.04(+0.20%)
Feb 13, 2020 21.95 21.95 21.90 21.91 280,399 -0.04(-0.16%)
Feb 12, 2020 21.92 21.94 21.92 21.94 15,862 +0.04(+0.16%)
Feb 11, 2020 21.89 21.94 21.89 21.91 28,820 +0.03(+0.12%)
Feb 10, 2020 21.88 21.93 21.87 21.88 105,116 -0.01(-0.04%)
Feb 07, 2020 21.90 21.94 21.88 21.89 17,722 +0.00(+0.00%)
Feb 06, 2020 21.92 21.94 21.88 21.89 64,051 -0.04(-0.20%)
Feb 05, 2020 21.89 21.93 21.88 21.93 12,443 +0.06(+0.28%)
Feb 04, 2020 21.87 21.92 21.87 21.87 47,347 +0.05(+0.24%)
Feb 03, 2020 21.86 21.98 21.80 21.82 109,456 -0.09(-0.43%)
Jan 31, 2020 21.90 21.92 21.88 21.92 8,265 +0.03(+0.12%)
Jan 30, 2020 21.82 21.90 21.82 21.89 11,915 -0.01(-0.04%)
Jan 29, 2020 21.89 21.91 21.87 21.90 6,323 +0.00(+0.00%)
Jan 28, 2020 21.85 21.90 21.85 21.90 10,978 +0.03(+0.16%)
Jan 27, 2020 21.83 21.87 21.80 21.86 29,401 -0.03(-0.12%)
Jan 24, 2020 21.91 21.94 21.89 21.89 10,332 -0.07(-0.32%)
Jan 23, 2020 21.93 21.96 21.91 21.96 26,578 +0.01(+0.04%)
Jan 22, 2020 21.96 21.99 21.95 21.95 23,940 -0.06(-0.28%)
Jan 21, 2020 21.98 22.01 21.98 22.01 53,990 +0.01(+0.04%)
Jan 17, 2020 21.95 22.00 21.95 22.00 29,849 +0.03(+0.16%)
Jan 16, 2020 21.97 22.01 21.96 21.97 35,609 -0.03(-0.16%)
Jan 15, 2020 21.94 22.00 21.92 22.00 36,482 +0.10(+0.48%)
Jan 14, 2020 21.88 21.95 21.88 21.90 24,088 -0.05(-0.24%)
Jan 13, 2020 21.88 21.95 21.88 21.95 42,231 +0.03(+0.16%)
Jan 10, 2020 21.89 21.92 21.86 21.92 11,595 +0.02(+0.08%)
Jan 09, 2020 21.84 21.90 21.83 21.90 8,753 +0.03(+0.12%)
Jan 08, 2020 21.83 21.87 21.82 21.87 9,556 +0.01(+0.04%)
Jan 07, 2020 21.85 21.89 21.84 21.86 5,258 -0.01(-0.03%)
Jan 06, 2020 21.88 21.89 21.84 21.87 11,943 +0.02(+0.11%)
Jan 03, 2020 21.81 21.87 21.81 21.85 8,725 -0.03(-0.16%)
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.