Intl High Yield Bond ETF Vaneck (NY: IHY )

25.59 USD +0.09 (+0.35%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 25.91 25.91 25.73 25.82 49,300 -0.01(-0.02%)
Feb 25, 2021 25.95 26.03 25.82 25.83 9,462 -0.12(-0.47%)
Feb 24, 2021 25.96 25.97 25.87 25.95 28,691 -0.01(-0.05%)
Feb 23, 2021 25.96 25.97 25.88 25.96 7,985 +0.02(+0.07%)
Feb 22, 2021 25.98 25.98 25.88 25.95 15,117 -0.02(-0.08%)
Feb 19, 2021 25.95 25.99 25.92 25.97 6,900 +0.07(+0.26%)
Feb 18, 2021 25.88 25.90 25.86 25.90 36,453 +0.00(+0.00%)
Feb 17, 2021 25.92 25.92 25.86 25.90 8,696 -0.01(-0.06%)
Feb 16, 2021 25.89 25.95 25.89 25.91 21,097 -0.02(-0.06%)
Feb 12, 2021 25.96 25.99 25.89 25.93 34,200 -0.01(-0.04%)
Feb 11, 2021 25.92 25.95 25.92 25.94 20,993 +0.02(+0.08%)
Feb 10, 2021 25.94 25.96 25.89 25.92 9,222 +0.01(+0.03%)
Feb 09, 2021 25.86 25.94 25.86 25.91 15,117 +0.02(+0.09%)
Feb 08, 2021 25.90 25.90 25.84 25.89 31,921 +0.00(+0.00%)
Feb 05, 2021 25.92 25.92 25.85 25.89 10,700 +0.05(+0.19%)
Feb 04, 2021 25.85 25.85 25.74 25.84 6,061 +0.06(+0.23%)
Feb 03, 2021 25.80 25.81 25.74 25.78 15,547 +0.01(+0.04%)
Feb 02, 2021 25.72 25.87 25.72 25.77 32,390 +0.04(+0.16%)
Feb 01, 2021 25.67 25.79 25.67 25.73 21,347 -0.03(-0.12%)
Jan 29, 2021 25.80 25.92 25.74 25.76 47,000 -0.13(-0.50%)
Jan 28, 2021 25.88 25.90 25.81 25.89 14,925 +0.07(+0.27%)
Jan 27, 2021 25.85 25.91 25.77 25.82 14,877 -0.12(-0.46%)
Jan 26, 2021 25.96 25.98 25.90 25.94 18,894 +0.00(+0.00%)
Jan 25, 2021 25.91 25.94 25.86 25.94 6,982 -0.02(-0.08%)
Jan 22, 2021 25.91 25.96 25.86 25.96 6,100 +0.06(+0.21%)
Jan 21, 2021 25.96 25.96 25.84 25.90 13,939 +0.02(+0.10%)
Jan 20, 2021 25.88 25.88 25.80 25.88 8,002 +0.02(+0.08%)
Jan 19, 2021 25.80 25.87 25.76 25.86 19,086 +0.06(+0.23%)
Jan 15, 2021 25.81 25.84 25.80 25.80 10,600 -0.07(-0.27%)
Jan 14, 2021 25.87 25.91 25.82 25.87 11,007 +0.00(+0.02%)
Jan 13, 2021 25.88 25.95 25.82 25.87 27,613 -0.04(-0.17%)
Jan 12, 2021 25.85 25.92 25.80 25.91 38,951 +0.03(+0.12%)
Jan 11, 2021 25.90 25.90 25.86 25.88 15,701 -0.11(-0.42%)
Jan 08, 2021 25.96 26.08 25.96 25.99 26,300 -0.03(-0.12%)
Jan 07, 2021 26.02 26.06 26.01 26.02 37,911 -0.03(-0.11%)
Jan 06, 2021 25.99 26.05 25.98 26.05 8,115 +0.04(+0.17%)
Jan 05, 2021 26.03 26.03 25.93 26.01 6,108 -0.09(-0.36%)
Jan 04, 2021 26.02 26.11 25.87 26.10 39,215 +0.16(+0.61%)
Dec 31, 2020 25.94 25.94 25.94 15,695 -0.05(-0.17%)
Dec 30, 2020 26.02 26.02 25.96 25.99 15,695 +0.04(+0.13%)
Dec 29, 2020 25.95 25.98 25.84 25.95 6,213 -0.00(-0.02%)
Dec 28, 2020 26.01 26.01 25.90 25.95 7,020 -0.03(-0.12%)
Dec 24, 2020 25.96 26.01 25.96 25.99 2,100 +0.03(+0.10%)
Dec 23, 2020 25.96 25.97 25.88 25.96 25,853 +0.09(+0.35%)
Dec 22, 2020 25.87 25.91 25.86 25.87 4,902 +0.02(+0.09%)
Dec 21, 2020 25.76 25.86 25.76 25.84 11,893 -0.12(-0.46%)
Dec 18, 2020 26.02 26.02 25.93 25.96 19,500 -0.01(-0.04%)
Dec 17, 2020 25.99 26.02 25.89 25.98 10,699 +0.05(+0.21%)
Dec 16, 2020 25.82 25.92 25.80 25.92 10,246 +0.14(+0.52%)
Dec 15, 2020 25.81 25.81 25.76 25.79 8,975 +0.02(+0.10%)
Dec 14, 2020 25.81 25.81 25.74 25.76 16,606 +0.10(+0.39%)
Dec 11, 2020 25.72 25.72 25.60 25.66 7,900 -0.07(-0.25%)
Dec 10, 2020 25.60 25.82 25.60 25.73 9,365 +0.08(+0.30%)
Dec 09, 2020 25.76 25.76 25.64 25.65 22,600 -0.04(-0.16%)
Dec 08, 2020 25.62 25.74 25.62 25.69 5,133 +0.05(+0.20%)
Dec 07, 2020 25.65 25.70 25.64 25.64 8,583 -0.07(-0.27%)
Dec 04, 2020 25.66 25.78 25.66 25.71 14,500 +0.09(+0.35%)
Dec 03, 2020 25.73 25.77 25.62 25.62 26,716 +0.08(+0.31%)
Dec 02, 2020 25.49 25.60 25.49 25.54 5,885 -0.04(-0.15%)
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.