Vaneck International High Yield Bond (NY: IHY )

19.42 +0.08 (+0.41%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 21.54 21.77 21.54 21.62 7,535 -0.24(-1.08%)
Feb 25, 2022 21.84 21.94 21.79 21.86 15,984 +0.08(+0.38%)
Feb 24, 2022 21.58 21.78 21.44 21.78 9,026 -0.09(-0.40%)
Feb 23, 2022 22.09 22.09 21.87 21.87 11,906 -0.08(-0.38%)
Feb 22, 2022 22.09 22.09 21.93 21.95 59,162 -0.21(-0.93%)
Feb 18, 2022 22.16 0 -0.06(-0.26%)
Feb 17, 2022 22.18 22.22 22.13 22.21 14,979 +0.03(+0.13%)
Feb 16, 2022 22.19 22.19 22.16 22.18 21,855 -0.01(-0.02%)
Feb 15, 2022 22.23 22.23 22.13 22.19 3,639 +0.18(+0.81%)
Feb 14, 2022 22.16 22.16 22.01 22.01 6,392 -0.06(-0.29%)
Feb 11, 2022 22.34 22.34 22.07 22.07 5,427 -0.27(-1.22%)
Feb 10, 2022 22.35 22.47 22.32 22.35 9,173 -0.10(-0.46%)
Feb 09, 2022 22.43 22.50 22.41 22.45 82,081 +0.09(+0.41%)
Feb 08, 2022 22.41 22.41 22.26 22.36 89,169 +0.04(+0.17%)
Feb 07, 2022 22.42 22.42 22.25 22.32 96,778 -0.14(-0.60%)
Feb 04, 2022 22.44 22.49 22.40 22.45 13,531 -0.13(-0.56%)
Feb 03, 2022 22.53 22.63 22.58 10,550 -0.08(-0.34%)
Feb 02, 2022 22.68 22.68 22.59 22.66 7,478 +0.12(+0.51%)
Feb 01, 2022 22.55 22.56 22.48 22.54 7,398 +0.11(+0.47%)
Jan 31, 2022 22.34 22.45 22.44 6,401 +0.04(+0.18%)
Jan 28, 2022 22.37 22.40 22.32 22.40 6,203 -0.04(-0.19%)
Jan 27, 2022 22.58 22.58 22.41 22.44 7,770 -0.09(-0.41%)
Jan 26, 2022 22.72 22.74 22.53 22.53 20,163 -0.12(-0.54%)
Jan 25, 2022 22.65 22.67 22.59 22.65 12,098 -0.03(-0.12%)
Jan 24, 2022 22.65 22.68 22.56 22.68 19,005 -0.07(-0.31%)
Jan 21, 2022 22.71 22.78 22.70 22.75 13,869 +0.05(+0.21%)
Jan 20, 2022 22.69 22.79 22.69 22.70 40,972 -0.01(-0.04%)
Jan 19, 2022 22.67 22.75 22.67 22.71 11,116 +0.20(+0.90%)
Jan 18, 2022 22.64 22.64 22.51 22.51 26,189 -0.27(-1.18%)
Jan 14, 2022 22.78 0 -0.08(-0.34%)
Jan 13, 2022 22.92 22.95 22.84 22.86 52,396 -0.07(-0.29%)
Jan 12, 2022 22.93 22.95 22.90 22.93 12,895 +0.03(+0.13%)
Jan 11, 2022 22.80 22.91 22.80 22.90 61,191 +0.06(+0.28%)
Jan 10, 2022 22.86 22.89 22.77 22.83 68,336 -0.09(-0.41%)
Jan 07, 2022 22.96 22.96 22.89 22.93 9,470 +0.00(+0.00%)
Jan 06, 2022 22.95 22.97 22.90 22.93 13,163 -0.05(-0.21%)
Jan 05, 2022 23.01 23.09 22.97 22.97 9,548 -0.05(-0.23%)
Jan 04, 2022 22.95 23.07 22.95 23.03 9,744 -0.02(-0.08%)
Jan 03, 2022 23.16 23.16 23.02 23.04 19,962 -0.15(-0.63%)
Dec 31, 2021 23.12 23.19 23.12 23.19 24,208 +0.06(+0.27%)
Dec 30, 2021 23.16 23.17 23.11 23.13 18,607 +0.01(+0.04%)
Dec 29, 2021 23.06 23.17 23.06 23.12 22,471 +0.03(+0.11%)
Dec 28, 2021 23.07 23.14 23.07 23.09 53,381 -0.02(-0.07%)
Dec 27, 2021 23.03 23.12 23.03 23.11 20,702 +0.04(+0.19%)
Dec 23, 2021 23.11 23.14 23.05 23.06 29,699 -0.03(-0.12%)
Dec 22, 2021 22.98 23.09 22.98 23.09 17,044 +0.12(+0.54%)
Dec 21, 2021 22.89 22.98 22.89 22.97 9,144 +0.04(+0.17%)
Dec 20, 2021 22.90 22.98 22.89 22.93 84,917 -0.02(-0.08%)
Dec 17, 2021 23.04 23.04 22.94 22.95 25,446 -0.09(-0.40%)
Dec 16, 2021 23.02 23.11 23.01 23.04 14,983 +0.01(+0.06%)
Dec 15, 2021 22.94 23.02 22.91 23.02 23,929 -0.01(-0.04%)
Dec 14, 2021 23.08 23.09 22.96 23.03 32,683 -0.07(-0.29%)
Dec 13, 2021 23.07 23.11 23.05 23.10 30,438 +0.04(+0.17%)
Dec 10, 2021 23.04 23.12 23.03 23.06 15,245 +0.02(+0.08%)
Dec 09, 2021 23.01 23.08 23.01 23.04 73,196 -0.01(-0.05%)
Dec 08, 2021 23.03 23.11 23.00 23.05 68,538 +0.03(+0.13%)
Dec 07, 2021 22.91 23.03 22.91 23.02 23,941 +0.14(+0.63%)
Dec 06, 2021 22.83 22.88 22.83 22.88 32,143 +0.00(+0.02%)
Dec 03, 2021 22.91 22.91 22.80 22.88 13,447 -0.03(-0.13%)
Dec 02, 2021 22.90 22.94 22.86 22.90 37,625 +0.07(+0.30%)
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.