Vaneck International High Yield Bond (NY: IHY )

18.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2022 18.14 18.18 17.97 18.04 5,495 -0.21(-1.15%)
Sep 23, 2022 18.42 18.42 18.19 18.25 12,889 -0.30(-1.62%)
Sep 22, 2022 18.60 18.61 18.52 18.55 13,842 -0.07(-0.36%)
Sep 21, 2022 18.78 18.78 18.62 18.62 10,822 -0.17(-0.93%)
Sep 20, 2022 18.84 18.84 18.79 18.79 6,363 -0.22(-1.18%)
Sep 19, 2022 18.88 19.02 18.88 19.02 9,783 +0.09(+0.45%)
Sep 16, 2022 18.90 18.99 18.88 18.93 73,011 -0.05(-0.26%)
Sep 15, 2022 18.99 19.07 18.97 18.98 6,491 -0.01(-0.05%)
Sep 14, 2022 19.02 19.08 18.97 18.99 79,404 +0.00(+0.00%)
Sep 13, 2022 19.15 19.15 18.95 18.99 11,921 -0.34(-1.76%)
Sep 12, 2022 19.37 19.40 19.31 19.33 9,868 +0.17(+0.89%)
Sep 09, 2022 19.20 19.25 19.16 19.16 8,006 +0.04(+0.21%)
Sep 08, 2022 19.02 19.12 18.98 19.12 6,972 +0.08(+0.42%)
Sep 07, 2022 18.89 19.09 18.89 19.04 16,846 +0.19(+1.01%)
Sep 06, 2022 18.91 18.91 18.79 18.85 8,362 -0.08(-0.42%)
Sep 02, 2022 19.08 19.15 18.93 18.93 6,354 +0.01(+0.05%)
Sep 01, 2022 18.94 18.96 18.84 18.92 24,041 -0.18(-0.94%)
Aug 31, 2022 19.14 19.14 19.09 19.10 6,826 -0.07(-0.37%)
Aug 30, 2022 19.24 19.24 19.05 19.17 12,147 -0.02(-0.10%)
Aug 29, 2022 19.15 19.24 19.15 19.19 7,463 -0.06(-0.31%)
Aug 26, 2022 19.53 19.53 19.23 19.25 5,471 -0.25(-1.28%)
Aug 25, 2022 19.42 19.50 19.41 19.50 1,841 +0.17(+0.88%)
Aug 24, 2022 19.28 19.40 19.28 19.33 62,304 -0.01(-0.07%)
Aug 23, 2022 19.25 19.36 19.22 19.34 5,483 +0.14(+0.75%)
Aug 22, 2022 19.30 19.30 19.13 19.20 231,429 -0.21(-1.08%)
Aug 19, 2022 19.54 19.54 19.40 19.41 6,035 -0.23(-1.17%)
Aug 18, 2022 19.68 19.74 19.63 19.64 8,277 -0.14(-0.73%)
Aug 17, 2022 19.78 19.82 19.70 19.79 23,159 -0.07(-0.36%)
Aug 16, 2022 19.86 19.92 19.84 19.86 5,415 -0.07(-0.33%)
Aug 15, 2022 20.01 20.01 19.91 19.92 10,472 -0.08(-0.39%)
Aug 12, 2022 20.02 20.09 19.94 20.00 7,991 -0.02(-0.10%)
Aug 11, 2022 20.11 20.11 20.00 20.02 4,887 +0.02(+0.10%)
Aug 10, 2022 19.97 20.02 19.94 20.00 11,705 +0.34(+1.73%)
Aug 09, 2022 19.83 19.83 19.66 19.66 4,575 -0.17(-0.86%)
Aug 08, 2022 19.80 19.92 19.80 19.83 5,148 +0.08(+0.41%)
Aug 05, 2022 19.71 19.75 19.64 19.75 4,222 -0.11(-0.55%)
Aug 04, 2022 19.74 19.86 19.74 19.86 5,802 +0.13(+0.66%)
Aug 03, 2022 19.62 19.77 19.61 19.73 10,853 +0.20(+1.02%)
Aug 02, 2022 19.71 19.71 19.53 19.53 6,924 -0.25(-1.26%)
Aug 01, 2022 19.74 19.78 19.72 19.78 222,383 +0.04(+0.20%)
Jul 29, 2022 19.63 19.78 19.61 19.74 7,744 +0.19(+0.97%)
Jul 28, 2022 19.51 19.56 19.43 19.55 36,787 +0.17(+0.88%)
Jul 27, 2022 19.25 19.46 19.18 19.38 75,900 +0.19(+0.99%)
Jul 26, 2022 19.24 19.27 19.12 19.19 15,985 -0.24(-1.23%)
Jul 25, 2022 19.44 19.46 19.39 19.43 3,605 +0.12(+0.62%)
Jul 22, 2022 19.34 19.42 19.27 19.31 65,988 +0.02(+0.10%)
Jul 21, 2022 19.10 19.30 19.10 19.29 9,473 +0.21(+1.10%)
Jul 20, 2022 19.08 19.16 19.05 19.08 33,135 -0.02(-0.10%)
Jul 19, 2022 18.93 19.10 18.90 19.10 14,998 +0.28(+1.49%)
Jul 18, 2022 18.89 18.93 18.77 18.82 42,942 +0.04(+0.21%)
Jul 15, 2022 18.76 18.80 18.76 18.78 3,099 +0.18(+0.97%)
Jul 14, 2022 18.53 18.60 18.52 18.60 7,085 -0.14(-0.75%)
Jul 13, 2022 18.60 18.74 18.60 18.74 2,504 +0.02(+0.13%)
Jul 12, 2022 18.78 18.81 18.68 18.71 4,270 -0.02(-0.13%)
Jul 11, 2022 18.88 18.91 18.73 18.74 8,241 -0.21(-1.11%)
Jul 08, 2022 18.91 18.95 18.88 18.95 8,649 +0.06(+0.31%)
Jul 07, 2022 18.88 18.89 18.88 18.89 1,046 +0.09(+0.50%)
Jul 06, 2022 18.85 18.87 18.76 18.80 43,770 -0.12(-0.61%)
Jul 05, 2022 18.88 18.92 18.82 18.91 2,655 -0.20(-1.04%)
Jul 01, 2022 19.09 19.11 19.00 19.11 38,390 -0.06(-0.31%)
Jun 30, 2022 19.07 19.23 18.99 19.17 23,597 +0.03(+0.14%)
Jun 29, 2022 19.25 19.25 19.11 19.14 8,319 -0.21(-1.07%)
Jun 28, 2022 19.44 19.48 19.30 19.35 27,608 -0.12(-0.60%)
Jun 27, 2022 19.56 19.63 19.46 19.47 21,258 -0.12(-0.63%)
Jun 24, 2022 19.58 19.69 19.57 19.59 26,112 +0.00(+0.00%)
Jun 23, 2022 19.55 19.64 19.47 19.59 41,975 +0.00(+0.03%)
Jun 22, 2022 19.60 19.75 19.58 19.59 24,240 -0.02(-0.12%)
Jun 21, 2022 19.68 19.69 19.60 19.61 9,274 -0.01(-0.04%)
Jun 17, 2022 19.61 19.61 19.52 19.61 4,761 +0.06(+0.30%)
Jun 16, 2022 19.56 19.68 19.51 19.56 4,955 -0.29(-1.45%)
Jun 15, 2022 19.70 19.86 19.64 19.84 4,935 +0.27(+1.39%)
Jun 14, 2022 19.63 19.63 19.43 19.57 8,422 -0.01(-0.07%)
Jun 13, 2022 19.74 19.74 19.52 19.58 66,702 -0.46(-2.31%)
Jun 10, 2022 20.08 20.11 20.02 20.05 9,873 -0.27(-1.35%)
Jun 09, 2022 20.47 20.48 20.32 20.32 76,841 -0.28(-1.35%)
Jun 08, 2022 20.63 20.66 20.56 20.60 253,597 -0.04(-0.20%)
Jun 07, 2022 20.59 20.70 20.59 20.64 12,214 +0.02(+0.10%)
Jun 06, 2022 20.75 20.75 20.61 20.62 7,511 -0.08(-0.39%)
Jun 03, 2022 20.73 20.75 20.66 20.70 7,733 -0.11(-0.50%)
Jun 02, 2022 20.76 20.84 20.69 20.80 57,463 +0.12(+0.60%)
Jun 01, 2022 20.75 20.80 20.57 20.68 4,013 -0.13(-0.65%)
May 31, 2022 20.83 20.83 20.76 20.81 62,928 -0.02(-0.07%)
May 27, 2022 20.91 20.95 20.83 20.83 15,471 +0.01(+0.05%)
May 26, 2022 20.77 20.83 20.77 20.82 5,006 +0.14(+0.70%)
May 25, 2022 20.54 20.68 20.54 20.68 4,186 +0.09(+0.46%)
May 24, 2022 20.60 20.60 20.52 20.58 41,202 +0.01(+0.07%)
May 23, 2022 20.47 20.58 20.47 20.57 6,296 +0.19(+0.91%)
May 20, 2022 20.39 20.43 20.30 20.38 20,631 -0.05(-0.27%)
May 19, 2022 20.27 20.50 20.27 20.43 14,241 +0.20(+1.01%)
May 18, 2022 20.40 20.42 20.22 20.23 6,276 -0.30(-1.47%)
May 17, 2022 20.45 20.54 20.44 20.53 12,532 +0.19(+0.94%)
May 16, 2022 20.34 20.38 20.32 20.34 5,898 -0.03(-0.15%)
May 13, 2022 20.32 20.41 20.32 20.37 6,111 +0.14(+0.70%)
May 12, 2022 20.28 20.42 20.20 20.23 9,908 -0.18(-0.89%)
May 11, 2022 20.51 20.53 20.40 20.41 13,420 -0.01(-0.05%)
May 10, 2022 20.43 20.46 20.36 20.42 12,987 +0.06(+0.28%)
May 09, 2022 20.38 20.45 20.30 20.36 22,839 -0.13(-0.65%)
May 06, 2022 20.53 20.60 20.49 20.50 4,523 -0.11(-0.55%)
May 05, 2022 20.81 20.81 20.51 20.61 104,883 -0.35(-1.67%)
May 04, 2022 20.72 20.97 20.66 20.96 8,112 +0.20(+0.95%)
May 03, 2022 20.75 20.80 20.70 20.76 16,078 +0.08(+0.39%)
May 02, 2022 20.76 20.76 20.61 20.68 8,805 -0.11(-0.51%)
Apr 29, 2022 20.87 20.91 20.77 20.79 6,476 +0.05(+0.22%)
Apr 28, 2022 20.80 20.90 20.74 20.74 27,456 -0.13(-0.62%)
Apr 27, 2022 20.84 20.97 20.77 20.87 17,182 -0.10(-0.48%)
Apr 26, 2022 21.10 21.10 20.96 20.97 32,870 -0.17(-0.80%)
Apr 25, 2022 21.16 21.22 21.06 21.14 38,369 -0.18(-0.87%)
Apr 22, 2022 21.41 21.45 21.28 21.32 7,149 -0.16(-0.72%)
Apr 21, 2022 21.54 21.57 21.36 21.48 7,882 -0.02(-0.09%)
Apr 20, 2022 21.50 21.55 21.49 21.50 239,429 +0.05(+0.21%)
Apr 19, 2022 21.44 21.49 21.40 21.45 12,778 -0.05(-0.23%)
Apr 18, 2022 21.56 21.57 21.44 21.50 15,929 -0.05(-0.26%)
Apr 14, 2022 21.57 21.61 21.56 21.56 1,851 -0.03(-0.14%)
Apr 13, 2022 21.52 21.67 21.52 21.59 7,446 +0.03(+0.15%)
Apr 12, 2022 21.66 21.66 21.56 21.56 4,600 -0.06(-0.28%)
Apr 11, 2022 21.66 21.70 21.60 21.62 5,626 -0.11(-0.52%)
Apr 08, 2022 21.76 21.81 21.69 21.73 61,819 -0.10(-0.48%)
Apr 07, 2022 21.90 21.93 21.75 21.83 9,345 -0.06(-0.28%)
Apr 06, 2022 21.86 21.96 21.82 21.89 6,202 -0.04(-0.18%)
Apr 05, 2022 22.07 22.12 21.93 21.93 9,571 -0.12(-0.54%)
Apr 04, 2022 22.12 22.12 22.00 22.05 21,029 +0.04(+0.16%)
Apr 01, 2022 21.96 22.06 21.96 22.02 70,150 -0.14(-0.63%)
Mar 31, 2022 22.13 22.19 22.13 22.16 10,145 +0.00(+0.00%)
Mar 30, 2022 22.13 22.21 22.10 22.16 15,508 +0.08(+0.38%)
Mar 29, 2022 22.06 22.17 22.04 22.08 12,368 +0.28(+1.27%)
Mar 28, 2022 21.73 21.84 21.73 21.80 13,374 +0.02(+0.09%)
Mar 25, 2022 21.85 21.87 21.73 21.78 16,104 -0.05(-0.23%)
Mar 24, 2022 21.82 21.88 21.74 21.83 30,578 +0.05(+0.25%)
Mar 23, 2022 21.78 21.86 21.75 21.78 9,808 -0.04(-0.18%)
Mar 22, 2022 21.78 21.84 21.76 21.82 14,956 +0.04(+0.16%)
Mar 21, 2022 21.88 21.88 21.77 21.78 18,748 -0.07(-0.32%)
Mar 18, 2022 21.79 21.89 21.78 21.85 13,801 -0.06(-0.27%)
Mar 17, 2022 21.74 21.91 21.74 21.91 10,751 +0.20(+0.91%)
Mar 16, 2022 21.44 21.72 21.44 21.71 15,182 +0.35(+1.62%)
Mar 15, 2022 21.38 21.43 21.34 21.37 11,380 -0.06(-0.28%)
Mar 14, 2022 21.44 21.49 21.39 21.42 4,863 -0.02(-0.09%)
Mar 11, 2022 21.63 21.63 21.41 21.45 6,544 -0.19(-0.88%)
Mar 10, 2022 21.60 21.69 21.59 21.63 2,476 -0.19(-0.87%)
Mar 09, 2022 21.73 21.86 21.69 21.82 11,253 +0.29(+1.34%)
Mar 08, 2022 21.51 21.62 21.39 21.54 285,375 +0.11(+0.53%)
Mar 07, 2022 21.65 21.69 21.35 21.42 5,682 -0.22(-1.04%)
Mar 04, 2022 21.82 21.82 21.61 21.65 11,060 -0.40(-1.80%)
Mar 03, 2022 22.13 22.13 22.00 22.04 3,136 -0.16(-0.72%)
Mar 02, 2022 22.20 22.30 22.07 22.20 9,982 +0.01(+0.05%)
Mar 01, 2022 22.22 22.30 22.10 22.19 13,146 -0.24(-1.06%)
Feb 28, 2022 22.34 22.59 22.34 22.43 7,265 -0.25(-1.08%)
Feb 25, 2022 22.65 22.76 22.60 22.68 15,411 +0.09(+0.38%)
Feb 24, 2022 22.38 22.59 22.24 22.59 8,703 -0.09(-0.40%)
Feb 23, 2022 22.91 22.91 22.68 22.68 11,479 -0.09(-0.38%)
Feb 22, 2022 22.91 22.91 22.75 22.77 57,039 -0.21(-0.93%)
Feb 18, 2022 22.98 0 -0.06(-0.26%)
Feb 17, 2022 23.01 23.05 22.95 23.04 14,442 +0.03(+0.13%)
Feb 16, 2022 23.02 23.02 22.99 23.01 21,071 -0.01(-0.02%)
Feb 15, 2022 23.06 23.06 22.95 23.02 3,509 +0.19(+0.81%)
Feb 14, 2022 22.98 22.98 22.83 22.83 6,163 -0.07(-0.29%)
Feb 11, 2022 23.17 23.17 22.90 22.90 5,233 -0.28(-1.22%)
Feb 10, 2022 23.18 23.31 23.15 23.18 8,844 -0.11(-0.46%)
Feb 09, 2022 23.26 23.34 23.24 23.29 79,135 +0.10(+0.41%)
Feb 08, 2022 23.24 23.24 23.09 23.19 85,969 +0.04(+0.17%)
Feb 07, 2022 23.25 23.25 23.08 23.15 93,305 -0.14(-0.60%)
Feb 04, 2022 23.28 23.33 23.23 23.29 13,046 -0.13(-0.56%)
Feb 03, 2022 23.37 23.47 23.42 10,172 -0.08(-0.34%)
Feb 02, 2022 23.52 23.52 23.43 23.50 7,210 +0.12(+0.51%)
Feb 01, 2022 23.39 23.40 23.32 23.38 7,133 +0.03(+0.13%)
Jan 31, 2022 23.25 23.37 23.35 6,151 +0.04(+0.18%)
Jan 28, 2022 23.28 23.31 23.23 23.31 5,960 -0.04(-0.19%)
Jan 27, 2022 23.50 23.50 23.32 23.35 7,466 -0.10(-0.41%)
Jan 26, 2022 23.65 23.67 23.45 23.45 19,373 -0.13(-0.54%)
Jan 25, 2022 23.57 23.59 23.51 23.58 11,624 -0.03(-0.12%)
Jan 24, 2022 23.57 23.61 23.48 23.61 18,261 -0.07(-0.31%)
Jan 21, 2022 23.64 23.71 23.63 23.68 13,326 +0.05(+0.21%)
Jan 20, 2022 23.62 23.72 23.62 23.63 39,367 -0.01(-0.04%)
Jan 19, 2022 23.59 23.68 23.59 23.64 10,681 +0.21(+0.90%)
Jan 18, 2022 23.56 23.56 23.43 23.43 25,163 -0.28(-1.18%)
Jan 14, 2022 23.71 0 -0.08(-0.34%)
Jan 13, 2022 23.85 23.89 23.77 23.79 50,343 -0.07(-0.29%)
Jan 12, 2022 23.86 23.89 23.83 23.86 12,390 +0.03(+0.13%)
Jan 11, 2022 23.73 23.84 23.73 23.83 58,794 +0.07(+0.28%)
Jan 10, 2022 23.79 23.82 23.70 23.76 65,659 -0.10(-0.41%)
Jan 07, 2022 23.90 23.90 23.83 23.86 9,099 +0.00(+0.00%)
Jan 06, 2022 23.89 23.91 23.83 23.86 12,648 -0.05(-0.21%)
Jan 05, 2022 23.95 24.03 23.91 23.91 9,174 -0.05(-0.23%)
Jan 04, 2022 23.89 24.01 23.89 23.96 9,363 -0.02(-0.08%)
Jan 03, 2022 24.10 24.10 23.96 23.98 19,180 -0.15(-0.63%)
Dec 31, 2021 24.06 24.14 24.06 24.14 23,260 +0.07(+0.27%)
Dec 30, 2021 24.10 24.12 24.05 24.07 17,878 +0.01(+0.04%)
Dec 29, 2021 24.00 24.11 24.00 24.06 21,591 -0.06(-0.25%)
Dec 28, 2021 24.10 24.17 24.10 24.12 51,104 -0.02(-0.07%)
Dec 27, 2021 24.06 24.15 24.06 24.14 19,819 +0.05(+0.19%)
Dec 23, 2021 24.14 24.17 24.08 24.09 28,433 -0.03(-0.12%)
Dec 22, 2021 24.00 24.12 24.00 24.12 16,317 +0.13(+0.54%)
Dec 21, 2021 23.91 24.00 23.91 23.99 8,754 +0.04(+0.17%)
Dec 20, 2021 23.92 24.00 23.91 23.95 81,295 -0.02(-0.08%)
Dec 17, 2021 24.07 24.07 23.96 23.97 24,361 -0.10(-0.40%)
Dec 16, 2021 24.05 24.14 24.04 24.07 14,344 +0.02(+0.06%)
Dec 15, 2021 23.96 24.05 23.93 24.05 22,909 -0.01(-0.04%)
Dec 14, 2021 24.11 24.12 23.98 24.06 31,289 -0.07(-0.29%)
Dec 13, 2021 24.10 24.14 24.08 24.13 29,140 +0.04(+0.17%)
Dec 10, 2021 24.07 24.15 24.06 24.09 14,595 +0.02(+0.08%)
Dec 09, 2021 24.04 24.11 24.04 24.07 70,074 -0.01(-0.05%)
Dec 08, 2021 24.05 24.14 24.02 24.08 65,615 +0.03(+0.13%)
Dec 07, 2021 23.93 24.06 23.93 24.05 22,920 +0.15(+0.63%)
Dec 06, 2021 23.85 23.90 23.85 23.90 30,772 +0.00(+0.02%)
Dec 03, 2021 23.93 23.93 23.82 23.89 12,874 -0.03(-0.13%)
Dec 02, 2021 23.92 23.96 23.88 23.93 36,021 +0.07(+0.30%)
Dec 01, 2021 23.97 23.98 23.85 23.85 415,339 -0.06(-0.23%)
Nov 30, 2021 24.03 24.07 23.84 23.91 14,358 -0.04(-0.17%)
Nov 29, 2021 23.91 23.96 23.84 23.95 6,494 +0.16(+0.67%)
Nov 26, 2021 23.94 23.94 23.79 23.79 8,558 -0.17(-0.71%)
Nov 24, 2021 24.02 24.03 23.88 23.96 74,454 -0.09(-0.37%)
Nov 23, 2021 24.03 24.11 24.02 24.05 12,311 -0.08(-0.33%)
Nov 22, 2021 24.14 24.21 24.07 24.13 17,619 -0.12(-0.49%)
Nov 19, 2021 24.23 24.29 24.18 24.25 67,134 +0.00(+0.00%)
Nov 18, 2021 24.28 24.27 24.24 24.25 76,073 +0.10(+0.41%)
Nov 17, 2021 24.17 24.24 24.13 24.15 21,060 -0.05(-0.21%)
Nov 16, 2021 24.25 24.27 24.18 24.20 8,425 -0.05(-0.19%)
Nov 15, 2021 24.38 24.39 24.23 24.25 12,076 -0.11(-0.43%)
Nov 12, 2021 24.28 24.36 24.28 24.35 4,842 +0.18(+0.76%)
Nov 11, 2021 24.19 24.27 24.16 24.17 15,423 +0.08(+0.31%)
Nov 10, 2021 24.27 24.08 24.09 28,701 -0.28(-1.15%)
Nov 09, 2021 24.35 24.44 24.32 24.37 158,937 -0.05(-0.20%)
Nov 08, 2021 24.40 24.44 24.35 24.42 113,999 +0.02(+0.09%)
Nov 05, 2021 24.40 24.41 24.33 24.40 21,598 +0.04(+0.15%)
Nov 04, 2021 24.39 24.40 24.32 24.36 8,378 -0.04(-0.14%)
Nov 03, 2021 24.38 24.39 24.34 24.39 8,969 +0.02(+0.10%)
Nov 02, 2021 24.40 24.41 24.30 24.37 24,366 +0.00(+0.00%)
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.