Skip to main content

Vaneck International High Yield Bond (NY: IHY )

20.75 -0.02 (-0.11%)
Official Closing Price Updated: 8:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 17.01 17.01 16.91 16.96 6,044 -0.14(-0.84%)
Oct 28, 2022 17.05 17.12 17.05 17.11 67,815 +0.05(+0.31%)
Oct 27, 2022 17.00 17.11 17.00 17.05 8,346 +0.02(+0.11%)
Oct 26, 2022 16.95 17.08 16.93 17.03 18,860 +0.06(+0.38%)
Oct 25, 2022 16.78 16.97 16.78 16.97 22,400 +0.21(+1.26%)
Oct 24, 2022 16.66 16.77 16.66 16.76 28,641 -0.00(-0.01%)
Oct 21, 2022 16.58 16.77 16.56 16.76 3,797 +0.20(+1.21%)
Oct 20, 2022 16.60 16.68 16.54 16.56 4,065 -0.04(-0.26%)
Oct 19, 2022 16.70 16.70 16.59 16.60 4,471 -0.20(-1.18%)
Oct 18, 2022 16.85 16.87 16.73 16.80 14,563 +0.09(+0.52%)
Oct 17, 2022 16.74 16.78 16.71 16.72 12,376 +0.21(+1.30%)
Oct 14, 2022 16.70 16.70 16.49 16.50 7,455 -0.18(-1.07%)
Oct 13, 2022 16.37 16.75 16.37 16.68 9,733 +0.10(+0.58%)
Oct 12, 2022 16.60 16.61 16.55 16.58 5,148 -0.01(-0.06%)
Oct 11, 2022 16.63 16.75 16.59 16.59 7,351 -0.05(-0.30%)
Oct 10, 2022 16.77 16.77 16.60 16.64 6,190 -0.08(-0.46%)
Oct 07, 2022 16.81 16.81 16.71 16.72 5,829 -0.16(-0.94%)
Oct 06, 2022 17.00 17.00 16.87 16.88 4,240 -0.13(-0.79%)
Oct 05, 2022 17.11 17.11 16.74 17.01 116,396 -0.26(-1.51%)
Oct 04, 2022 17.13 17.29 17.13 17.27 9,133 +0.34(+2.04%)
Oct 03, 2022 16.83 16.94 16.83 16.93 9,153 +0.25(+1.51%)
Sep 30, 2022 16.69 16.77 16.68 16.68 2,888 +0.04(+0.22%)
Sep 29, 2022 16.69 16.69 16.56 16.64 15,361 -0.15(-0.88%)
Sep 28, 2022 16.58 16.66 16.58 16.79 26,029 +0.23(+1.41%)
Sep 27, 2022 16.72 16.73 16.55 16.55 5,427 -0.16(-0.95%)
Sep 26, 2022 16.81 16.84 16.65 16.71 5,931 -0.19(-1.15%)
Sep 23, 2022 17.07 17.07 16.85 16.91 13,911 -0.28(-1.62%)
Sep 22, 2022 17.23 17.24 17.16 17.19 14,940 -0.06(-0.36%)
Sep 21, 2022 17.40 17.40 17.25 17.25 11,680 -0.16(-0.93%)
Sep 20, 2022 17.45 17.45 17.40 17.41 6,867 -0.21(-1.18%)
Sep 19, 2022 17.49 17.62 17.49 17.62 10,559 +0.08(+0.45%)
Sep 16, 2022 17.51 17.59 17.49 17.54 78,805 -0.05(-0.26%)
Sep 15, 2022 17.59 17.67 17.58 17.58 7,006 -0.01(-0.05%)
Sep 14, 2022 17.62 17.68 17.58 17.59 85,705 +0.00(+0.00%)
Sep 13, 2022 17.74 17.74 17.56 17.59 12,867 -0.32(-1.76%)
Sep 12, 2022 17.95 17.97 17.89 17.91 10,651 +0.16(+0.89%)
Sep 09, 2022 17.79 17.83 17.75 17.75 8,641 +0.04(+0.21%)
Sep 08, 2022 17.62 17.71 17.59 17.71 7,525 +0.07(+0.42%)
Sep 07, 2022 17.50 17.69 17.50 17.64 18,182 +0.18(+1.01%)
Sep 06, 2022 17.52 17.52 17.41 17.46 9,025 -0.07(-0.42%)
Sep 02, 2022 17.68 17.74 17.54 17.54 6,858 +0.01(+0.05%)
Sep 01, 2022 17.55 17.57 17.45 17.53 25,948 -0.09(-0.53%)
Aug 31, 2022 17.66 17.66 17.61 17.62 7,398 -0.06(-0.37%)
Aug 30, 2022 17.75 17.75 17.58 17.69 13,165 -0.02(-0.10%)
Aug 29, 2022 17.67 17.75 17.67 17.70 8,088 -0.06(-0.31%)
Aug 26, 2022 18.02 18.02 17.74 17.76 5,929 -0.23(-1.28%)
Aug 25, 2022 17.92 17.99 17.91 17.99 1,995 +0.16(+0.88%)
Aug 24, 2022 17.79 17.90 17.79 17.83 67,530 -0.01(-0.07%)
Aug 23, 2022 17.76 17.86 17.73 17.85 5,942 +0.13(+0.75%)
Aug 22, 2022 17.81 17.81 17.65 17.71 250,841 -0.19(-1.08%)
Aug 19, 2022 18.03 18.03 17.90 17.91 6,541 -0.21(-1.17%)
Aug 18, 2022 18.16 18.21 18.11 18.12 8,971 -0.13(-0.73%)
Aug 17, 2022 18.25 18.29 18.18 18.25 25,101 -0.07(-0.36%)
Aug 16, 2022 18.32 18.38 18.31 18.32 5,869 -0.06(-0.33%)
Aug 15, 2022 18.46 18.46 18.37 18.38 11,350 -0.07(-0.39%)
Aug 12, 2022 18.47 18.54 18.40 18.45 8,661 -0.02(-0.10%)
Aug 11, 2022 18.55 18.55 18.46 18.47 5,296 +0.02(+0.10%)
Aug 10, 2022 18.42 18.47 18.40 18.45 12,686 +0.31(+1.73%)
Aug 09, 2022 18.30 18.30 18.14 18.14 4,958 -0.16(-0.86%)
Aug 08, 2022 18.27 18.38 18.27 18.30 5,579 +0.07(+0.41%)
Aug 05, 2022 18.18 18.22 18.12 18.22 4,576 -0.10(-0.55%)
Aug 04, 2022 18.21 18.32 18.21 18.32 6,288 +0.12(+0.66%)
Aug 03, 2022 18.10 18.24 18.10 18.20 11,763 +0.18(+1.02%)
Aug 02, 2022 18.18 18.18 18.02 18.02 7,504 -0.23(-1.26%)
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.