Vaneck International High Yield Bond (NY: IHY )

23.90 USD UNCHANGED
Official Closing Price Updated: 6:30 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 25.59 25.59 25.49 25.53 5,643 +0.01(+0.04%)
Jul 29, 2021 25.53 25.61 25.50 25.52 10,954 -0.01(-0.03%)
Jul 28, 2021 25.48 25.53 25.43 25.53 22,103 +0.00(+0.00%)
Jul 27, 2021 25.56 25.56 25.51 25.53 12,736 -0.06(-0.23%)
Jul 26, 2021 25.62 25.62 25.54 25.59 69,909 +0.00(+0.00%)
Jul 23, 2021 25.47 25.60 25.47 25.59 19,899 +0.09(+0.35%)
Jul 22, 2021 25.55 25.59 25.50 25.50 16,561 -0.04(-0.16%)
Jul 21, 2021 25.50 25.58 25.49 25.54 85,081 +0.04(+0.16%)
Jul 20, 2021 25.45 25.56 25.45 25.50 8,597 -0.02(-0.06%)
Jul 19, 2021 25.61 25.61 25.47 25.52 35,371 -0.10(-0.41%)
Jul 16, 2021 25.69 25.69 25.57 25.62 10,318 +0.03(+0.12%)
Jul 15, 2021 25.68 25.68 25.59 25.59 62,916 +0.00(+0.00%)
Jul 14, 2021 25.61 25.64 25.59 25.59 8,099 +0.01(+0.04%)
Jul 13, 2021 25.62 25.65 25.58 25.58 5,440 -0.04(-0.17%)
Jul 12, 2021 25.72 25.72 25.61 25.62 47,682 -0.01(-0.03%)
Jul 09, 2021 25.62 25.70 25.60 25.63 14,855 -0.02(-0.08%)
Jul 08, 2021 25.64 25.65 25.55 25.65 15,542 +0.08(+0.30%)
Jul 07, 2021 25.63 25.66 25.55 25.57 7,850 +0.01(+0.05%)
Jul 06, 2021 25.61 25.63 25.52 25.56 9,103 -0.08(-0.32%)
Jul 02, 2021 25.68 25.68 25.58 25.64 13,640 +0.02(+0.09%)
Jul 01, 2021 25.69 25.69 25.58 25.62 64,161 -0.16(-0.62%)
Jun 30, 2021 25.70 25.78 25.66 25.78 71,912 -0.01(-0.04%)
Jun 29, 2021 25.76 25.83 25.71 25.79 461,763 -0.00(-0.01%)
Jun 28, 2021 25.81 25.81 25.73 25.79 19,904 +0.04(+0.17%)
Jun 25, 2021 25.87 25.87 25.74 25.75 46,914 -0.05(-0.17%)
Jun 24, 2021 25.84 25.84 25.75 25.80 15,472 -0.00(-0.02%)
Jun 23, 2021 25.74 25.83 25.74 25.80 19,759 -0.01(-0.05%)
Jun 22, 2021 25.78 25.84 25.69 25.81 7,833 +0.06(+0.23%)
Jun 21, 2021 25.78 25.79 25.72 25.75 10,088 +0.05(+0.19%)
Jun 18, 2021 25.78 25.78 25.65 25.70 6,435 -0.00(-0.02%)
Jun 17, 2021 25.78 25.85 25.71 25.71 45,920 -0.09(-0.35%)
Jun 16, 2021 25.93 26.03 25.80 25.80 15,422 -0.14(-0.53%)
Jun 15, 2021 26.01 26.01 25.89 25.94 10,128 +0.02(+0.07%)
Jun 14, 2021 26.03 26.04 25.82 25.92 30,272 -0.08(-0.29%)
Jun 11, 2021 26.02 26.05 25.98 26.00 8,288 -0.01(-0.02%)
Jun 10, 2021 25.96 26.08 25.96 26.00 18,628 -0.05(-0.19%)
Jun 09, 2021 26.00 26.10 25.96 26.05 6,730 +0.01(+0.04%)
Jun 08, 2021 26.05 26.05 25.95 26.04 10,508 +0.01(+0.04%)
Jun 07, 2021 26.01 26.04 25.94 26.03 20,252 +0.11(+0.42%)
Jun 04, 2021 25.91 25.96 25.91 25.92 4,936 +0.09(+0.35%)
Jun 03, 2021 25.99 25.99 25.83 25.83 21,184 -0.15(-0.58%)
Jun 02, 2021 25.93 26.02 25.93 25.98 7,856 +0.06(+0.23%)
Jun 01, 2021 26.00 26.06 25.92 25.92 23,582 -0.17(-0.65%)
May 28, 2021 25.96 26.09 25.95 26.09 3,288 +0.06(+0.24%)
May 27, 2021 26.07 26.08 25.97 26.03 6,997 +0.07(+0.25%)
May 26, 2021 26.05 26.10 25.96 25.96 59,177 -0.07(-0.26%)
May 25, 2021 26.08 26.08 25.99 26.03 19,926 +0.06(+0.23%)
May 24, 2021 26.04 26.13 25.92 25.97 105,243 -0.01(-0.03%)
May 21, 2021 26.00 26.00 25.90 25.98 56,430 +0.07(+0.27%)
May 20, 2021 26.01 26.04 25.88 25.91 12,211 +0.01(+0.05%)
May 19, 2021 25.96 25.99 25.83 25.89 50,702 -0.06(-0.25%)
May 18, 2021 26.00 26.01 25.89 25.96 7,489 +0.10(+0.38%)
May 17, 2021 25.95 25.96 25.82 25.86 11,623 -0.11(-0.42%)
May 14, 2021 25.90 25.98 25.84 25.97 4,916 +0.21(+0.80%)
May 13, 2021 25.77 25.87 25.73 25.76 9,168 +0.04(+0.17%)
May 12, 2021 25.82 25.87 25.71 25.72 8,520 -0.13(-0.50%)
May 11, 2021 25.98 26.01 25.85 25.85 56,501 -0.05(-0.18%)
May 10, 2021 25.93 25.99 25.87 25.90 28,787 -0.11(-0.44%)
May 07, 2021 25.90 26.05 25.82 26.01 22,541 +0.24(+0.91%)
May 06, 2021 25.72 25.80 25.72 25.77 9,225 +0.01(+0.06%)
May 05, 2021 25.80 25.81 25.70 25.76 119,213 -0.02(-0.06%)
May 04, 2021 25.71 25.78 25.71 25.78 6,576 -0.03(-0.10%)
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.