Vaneck International High Yield Bond (NY: IHY )

19.76 +0.01 (+0.05%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 22.45 22.47 22.41 22.45 14,123 +0.01(+0.04%)
Aug 28, 2020 22.35 22.45 22.32 22.45 24,494 +0.14(+0.64%)
Aug 27, 2020 22.38 22.38 22.30 22.30 8,817 +0.00(+0.00%)
Aug 26, 2020 22.34 22.36 22.30 22.30 19,883 +0.00(+0.00%)
Aug 25, 2020 22.36 22.37 22.30 22.30 13,898 +0.04(+0.20%)
Aug 24, 2020 22.27 22.30 22.26 22.26 33,104 -0.01(-0.04%)
Aug 21, 2020 22.27 22.27 22.26 22.27 16,589 +0.08(+0.36%)
Aug 20, 2020 22.22 22.22 22.17 22.18 129,705 +0.09(+0.41%)
Aug 19, 2020 22.36 22.36 22.10 22.10 302,128 -0.22(-0.97%)
Aug 18, 2020 22.30 22.42 22.30 22.31 139,009 +0.03(+0.12%)
Aug 17, 2020 22.27 22.28 22.18 22.28 25,442 +0.08(+0.36%)
Aug 14, 2020 22.18 22.27 22.18 22.20 13,471 -0.04(-0.20%)
Aug 13, 2020 22.24 22.29 22.24 22.25 65,792 -0.04(-0.16%)
Aug 12, 2020 22.19 22.33 22.18 22.28 307,315 +0.19(+0.85%)
Aug 11, 2020 22.17 22.27 22.10 22.10 29,532 -0.02(-0.08%)
Aug 10, 2020 22.13 22.24 22.11 22.11 32,955 +0.00(+0.00%)
Aug 07, 2020 22.23 22.24 22.11 22.11 56,225 -0.10(-0.44%)
Aug 06, 2020 22.25 22.32 22.21 22.21 26,255 +0.07(+0.32%)
Aug 05, 2020 22.25 22.27 22.14 22.14 29,277 +0.10(+0.45%)
Aug 04, 2020 22.05 22.21 22.04 22.04 217,486 +0.03(+0.12%)
Aug 03, 2020 22.04 22.16 21.98 22.01 337,228 +0.09(+0.43%)
Jul 31, 2020 22.06 22.07 21.92 21.92 36,897 -0.05(-0.24%)
Jul 30, 2020 21.91 22.09 21.91 21.97 18,846 +0.01(+0.04%)
Jul 29, 2020 21.99 22.09 21.96 21.97 21,572 +0.13(+0.57%)
Jul 28, 2020 21.97 22.01 21.84 21.84 48,827 -0.18(-0.81%)
Jul 27, 2020 21.89 22.02 21.89 22.02 23,736 +0.13(+0.61%)
Jul 24, 2020 21.80 21.93 21.77 21.89 23,032 +0.01(+0.04%)
Jul 23, 2020 21.79 21.91 21.79 21.88 47,800 +0.09(+0.41%)
Jul 22, 2020 21.85 21.89 21.76 21.79 88,964 +0.04(+0.21%)
Jul 21, 2020 21.63 21.80 21.63 21.74 18,340 +0.16(+0.75%)
Jul 20, 2020 21.56 21.63 21.54 21.58 18,469 +0.09(+0.42%)
Jul 17, 2020 21.53 21.55 21.46 21.49 6,037 +0.07(+0.33%)
Jul 16, 2020 21.42 21.52 21.40 21.42 20,892 +0.01(+0.04%)
Jul 15, 2020 21.49 21.58 21.39 21.41 96,484 +0.13(+0.63%)
Jul 14, 2020 21.35 21.39 21.28 21.28 28,210 -0.01(-0.04%)
Jul 13, 2020 21.38 21.49 21.19 21.29 48,410 -0.07(-0.34%)
Jul 10, 2020 21.35 21.36 21.27 21.36 11,069 +0.13(+0.59%)
Jul 09, 2020 21.37 21.38 21.18 21.23 18,748 -0.06(-0.29%)
Jul 08, 2020 21.34 21.38 21.25 21.29 12,587 +0.07(+0.34%)
Jul 07, 2020 21.38 21.40 21.22 21.22 60,037 -0.19(-0.88%)
Jul 06, 2020 21.38 21.41 21.38 21.41 6,779 +0.20(+0.93%)
Jul 02, 2020 21.24 21.37 21.19 21.21 70,440 -0.04(-0.17%)
Jul 01, 2020 21.08 21.26 21.08 21.25 76,041 +0.12(+0.55%)
Jun 30, 2020 20.97 21.13 20.97 21.13 10,421 +0.15(+0.72%)
Jun 29, 2020 21.00 21.09 20.97 20.98 66,367 -0.09(-0.42%)
Jun 26, 2020 21.01 21.10 21.01 21.07 7,856 -0.02(-0.11%)
Jun 25, 2020 21.07 21.13 21.04 21.09 11,709 -0.04(-0.19%)
Jun 24, 2020 21.15 21.21 21.08 21.13 10,316 -0.14(-0.67%)
Jun 23, 2020 21.30 21.36 21.24 21.28 45,586 +0.14(+0.67%)
Jun 22, 2020 21.10 21.24 21.10 21.13 10,802 -0.03(-0.13%)
Jun 19, 2020 21.15 21.28 21.12 21.16 20,763 -0.10(-0.46%)
Jun 18, 2020 21.23 21.26 21.17 21.26 54,195 +0.05(+0.25%)
Jun 17, 2020 21.31 21.31 21.17 21.21 18,768 -0.06(-0.29%)
Jun 16, 2020 21.30 21.46 21.27 21.27 25,387 +0.19(+0.91%)
Jun 15, 2020 20.89 21.18 20.89 21.08 100,036 +0.05(+0.23%)
Jun 12, 2020 21.05 21.16 20.94 21.03 86,643 +0.18(+0.85%)
Jun 11, 2020 21.21 21.21 20.83 20.85 29,802 -0.46(-2.17%)
Jun 10, 2020 21.30 21.37 21.29 21.31 12,138 +0.04(+0.21%)
Jun 09, 2020 21.41 21.41 21.18 21.27 121,322 -0.37(-1.69%)
Jun 08, 2020 21.54 21.64 21.52 21.63 71,856 +0.24(+1.12%)
Jun 05, 2020 21.47 21.47 21.39 21.39 17,059 +0.21(+0.99%)
Jun 04, 2020 21.15 21.21 21.15 21.18 7,253 +0.09(+0.44%)
Jun 03, 2020 20.94 21.13 20.94 21.09 24,117 +0.30(+1.46%)
Jun 02, 2020 20.72 20.93 20.72 20.79 45,594 +0.15(+0.73%)
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.