Vaneck International High Yield Bond (NY: IHY )

19.62 -0.14 (-0.69%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 21.32 21.38 21.32 21.35 10,530 +0.00(+0.00%)
Mar 30, 2022 21.32 21.40 21.29 21.35 16,097 +0.08(+0.37%)
Mar 29, 2022 21.25 21.36 21.23 21.27 12,837 +0.27(+1.27%)
Mar 28, 2022 20.93 21.04 20.93 21.00 13,881 +0.02(+0.09%)
Mar 25, 2022 21.05 21.07 20.93 20.98 16,715 -0.05(-0.23%)
Mar 24, 2022 21.02 21.08 20.94 21.03 31,739 +0.05(+0.25%)
Mar 23, 2022 20.98 21.06 20.95 20.98 10,180 -0.04(-0.18%)
Mar 22, 2022 20.98 21.04 20.96 21.02 15,524 +0.03(+0.16%)
Mar 21, 2022 21.08 21.08 20.97 20.98 19,460 -0.07(-0.32%)
Mar 18, 2022 20.99 21.09 20.98 21.05 14,325 -0.06(-0.27%)
Mar 17, 2022 20.94 21.11 20.94 21.11 11,159 +0.19(+0.91%)
Mar 16, 2022 20.66 20.93 20.66 20.92 15,758 +0.33(+1.62%)
Mar 15, 2022 20.60 20.65 20.56 20.58 11,812 -0.06(-0.28%)
Mar 14, 2022 20.66 20.70 20.61 20.64 5,047 -0.02(-0.09%)
Mar 11, 2022 20.84 20.84 20.63 20.66 6,792 -0.18(-0.88%)
Mar 10, 2022 20.81 20.90 20.80 20.84 2,570 -0.18(-0.87%)
Mar 09, 2022 20.93 21.06 20.90 21.03 11,680 +0.28(+1.34%)
Mar 08, 2022 20.72 20.83 20.61 20.75 296,214 +0.11(+0.53%)
Mar 07, 2022 20.86 20.90 20.57 20.64 5,897 -0.22(-1.04%)
Mar 04, 2022 21.02 21.02 20.82 20.86 11,480 -0.38(-1.80%)
Mar 03, 2022 21.32 21.32 21.20 21.24 3,255 -0.15(-0.72%)
Mar 02, 2022 21.39 21.48 21.26 21.39 10,361 +0.01(+0.05%)
Mar 01, 2022 21.41 21.48 21.29 21.38 13,645 -0.16(-0.72%)
Feb 28, 2022 21.45 21.68 21.45 21.54 7,566 -0.24(-1.08%)
Feb 25, 2022 21.75 21.85 21.70 21.77 16,050 +0.08(+0.38%)
Feb 24, 2022 21.49 21.69 21.35 21.69 9,064 -0.09(-0.40%)
Feb 23, 2022 22.00 22.00 21.78 21.78 11,955 -0.08(-0.38%)
Feb 22, 2022 22.00 22.00 21.84 21.86 59,406 -0.20(-0.93%)
Feb 18, 2022 22.06 0 -0.06(-0.26%)
Feb 17, 2022 22.09 22.13 22.04 22.12 15,041 +0.03(+0.13%)
Feb 16, 2022 22.10 22.10 22.07 22.09 21,945 -0.01(-0.02%)
Feb 15, 2022 22.14 22.14 22.04 22.10 3,654 +0.18(+0.81%)
Feb 14, 2022 22.06 22.06 21.92 21.92 6,418 -0.06(-0.29%)
Feb 11, 2022 22.25 22.25 21.98 21.98 5,450 -0.27(-1.22%)
Feb 10, 2022 22.26 22.38 22.23 22.25 9,211 -0.10(-0.46%)
Feb 09, 2022 22.33 22.41 22.31 22.36 82,419 +0.09(+0.41%)
Feb 08, 2022 22.31 22.31 22.17 22.27 89,537 +0.04(+0.17%)
Feb 07, 2022 22.32 22.32 22.16 22.23 97,177 -0.13(-0.60%)
Feb 04, 2022 22.35 22.40 22.30 22.36 13,587 -0.12(-0.56%)
Feb 03, 2022 22.44 22.53 22.49 10,594 -0.08(-0.34%)
Feb 02, 2022 22.58 22.58 22.50 22.56 7,509 +0.12(+0.51%)
Feb 01, 2022 22.46 22.47 22.39 22.45 7,429 +0.11(+0.47%)
Jan 31, 2022 22.25 22.36 22.34 6,428 +0.04(+0.18%)
Jan 28, 2022 22.28 22.30 22.23 22.30 6,228 -0.04(-0.19%)
Jan 27, 2022 22.49 22.49 22.31 22.35 7,802 -0.09(-0.41%)
Jan 26, 2022 22.63 22.65 22.44 22.44 20,246 -0.12(-0.54%)
Jan 25, 2022 22.55 22.57 22.50 22.56 12,147 -0.03(-0.12%)
Jan 24, 2022 22.55 22.59 22.47 22.59 19,084 -0.07(-0.31%)
Jan 21, 2022 22.62 22.69 22.61 22.66 13,926 +0.05(+0.21%)
Jan 20, 2022 22.60 22.70 22.60 22.61 41,141 -0.01(-0.04%)
Jan 19, 2022 22.57 22.66 22.57 22.62 11,162 +0.20(+0.90%)
Jan 18, 2022 22.54 22.54 22.42 22.42 26,297 -0.27(-1.18%)
Jan 14, 2022 22.69 0 -0.08(-0.34%)
Jan 13, 2022 22.82 22.86 22.75 22.76 52,612 -0.07(-0.29%)
Jan 12, 2022 22.83 22.86 22.80 22.83 12,948 +0.03(+0.13%)
Jan 11, 2022 22.71 22.81 22.71 22.80 61,444 +0.06(+0.28%)
Jan 10, 2022 22.76 22.79 22.68 22.74 68,618 -0.09(-0.41%)
Jan 07, 2022 22.87 22.87 22.80 22.83 9,509 +0.00(+0.00%)
Jan 06, 2022 22.86 22.88 22.80 22.83 13,218 -0.05(-0.21%)
Jan 05, 2022 22.92 22.99 22.88 22.88 9,587 -0.05(-0.23%)
Jan 04, 2022 22.86 22.97 22.86 22.93 9,785 -0.02(-0.08%)
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.