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 (%)
Jul 29, 2022 19.30 19.45 19.29 19.41 7,874 +0.19(+0.97%)
Jul 28, 2022 19.19 19.23 19.11 19.22 37,408 +0.17(+0.88%)
Jul 27, 2022 18.93 19.14 18.86 19.06 77,183 +0.19(+0.99%)
Jul 26, 2022 18.92 18.95 18.80 18.87 16,255 -0.23(-1.23%)
Jul 25, 2022 19.12 19.14 19.07 19.11 3,665 +0.12(+0.62%)
Jul 22, 2022 19.02 19.10 18.95 18.99 67,103 +0.02(+0.10%)
Jul 21, 2022 18.78 18.98 18.78 18.97 9,633 +0.21(+1.10%)
Jul 20, 2022 18.76 18.84 18.73 18.76 33,695 -0.02(-0.10%)
Jul 19, 2022 18.62 18.78 18.59 18.78 15,251 +0.28(+1.49%)
Jul 18, 2022 18.58 18.62 18.46 18.51 43,668 +0.04(+0.21%)
Jul 15, 2022 18.45 18.49 18.45 18.47 3,151 +0.18(+0.97%)
Jul 14, 2022 18.22 18.29 18.21 18.29 7,204 -0.14(-0.75%)
Jul 13, 2022 18.29 18.43 18.29 18.43 2,546 +0.02(+0.13%)
Jul 12, 2022 18.47 18.50 18.37 18.40 4,342 -0.02(-0.13%)
Jul 11, 2022 18.57 18.60 18.42 18.43 8,380 -0.21(-1.11%)
Jul 08, 2022 18.60 18.63 18.57 18.63 8,795 +0.06(+0.31%)
Jul 07, 2022 18.57 18.58 18.57 18.58 1,063 +0.09(+0.50%)
Jul 06, 2022 18.54 18.56 18.45 18.48 44,510 -0.11(-0.61%)
Jul 05, 2022 18.57 18.61 18.51 18.60 2,699 -0.20(-1.04%)
Jul 01, 2022 18.77 18.80 18.68 18.79 39,039 +0.02(+0.12%)
Jun 30, 2022 18.67 18.83 18.59 18.77 24,099 +0.03(+0.14%)
Jun 29, 2022 18.85 18.85 18.71 18.74 8,496 -0.20(-1.07%)
Jun 28, 2022 19.03 19.07 18.90 18.95 28,195 -0.11(-0.60%)
Jun 27, 2022 19.15 19.22 19.05 19.06 21,710 -0.12(-0.63%)
Jun 24, 2022 19.17 19.28 19.16 19.18 26,667 +0.00(+0.00%)
Jun 23, 2022 19.14 19.23 19.06 19.18 42,868 +0.00(+0.03%)
Jun 22, 2022 19.19 19.34 19.17 19.18 24,756 -0.02(-0.12%)
Jun 21, 2022 19.27 19.28 19.19 19.20 9,471 -0.01(-0.04%)
Jun 17, 2022 19.21 19.21 19.11 19.21 4,862 +0.06(+0.30%)
Jun 16, 2022 19.15 19.27 19.10 19.15 5,060 -0.28(-1.45%)
Jun 15, 2022 19.29 19.45 19.23 19.43 5,040 +0.27(+1.39%)
Jun 14, 2022 19.22 19.22 19.02 19.16 8,601 -0.01(-0.07%)
Jun 13, 2022 19.33 19.33 19.11 19.18 68,122 -0.45(-2.31%)
Jun 10, 2022 19.66 19.69 19.60 19.63 10,083 -0.27(-1.35%)
Jun 09, 2022 20.04 20.05 19.90 19.90 78,477 -0.27(-1.35%)
Jun 08, 2022 20.20 20.23 20.13 20.17 258,996 -0.04(-0.20%)
Jun 07, 2022 20.16 20.27 20.16 20.21 12,474 +0.02(+0.10%)
Jun 06, 2022 20.32 20.32 20.18 20.19 7,670 -0.08(-0.39%)
Jun 03, 2022 20.30 20.32 20.23 20.27 7,897 -0.10(-0.50%)
Jun 02, 2022 20.33 20.41 20.26 20.37 58,686 +0.12(+0.60%)
Jun 01, 2022 20.32 20.37 20.14 20.25 4,098 -0.05(-0.23%)
May 31, 2022 20.31 20.31 20.24 20.30 64,538 -0.01(-0.07%)
May 27, 2022 20.39 20.42 20.31 20.31 15,866 +0.01(+0.05%)
May 26, 2022 20.26 20.31 20.25 20.30 5,134 +0.14(+0.70%)
May 25, 2022 20.03 20.16 20.03 20.16 4,293 +0.09(+0.46%)
May 24, 2022 20.09 20.09 20.01 20.07 42,256 +0.01(+0.07%)
May 23, 2022 19.96 20.07 19.96 20.05 6,457 +0.18(+0.91%)
May 20, 2022 19.88 19.92 19.79 19.87 21,158 -0.05(-0.27%)
May 19, 2022 19.76 19.99 19.76 19.93 14,605 +0.20(+1.01%)
May 18, 2022 19.89 19.91 19.72 19.73 6,436 -0.29(-1.47%)
May 17, 2022 19.94 20.03 19.93 20.02 12,852 +0.19(+0.94%)
May 16, 2022 19.83 19.87 19.81 19.83 6,048 -0.03(-0.15%)
May 13, 2022 19.81 19.91 19.81 19.86 6,267 +0.14(+0.70%)
May 12, 2022 19.77 19.91 19.70 19.72 10,161 -0.18(-0.89%)
May 11, 2022 20.00 20.02 19.89 19.90 13,763 -0.01(-0.05%)
May 10, 2022 19.92 19.95 19.85 19.91 13,319 +0.06(+0.28%)
May 09, 2022 19.87 19.94 19.79 19.85 23,423 -0.13(-0.65%)
May 06, 2022 20.02 20.09 19.98 19.98 4,638 -0.11(-0.55%)
May 05, 2022 20.29 20.29 20.00 20.09 107,566 -0.34(-1.67%)
May 04, 2022 20.20 20.45 20.14 20.44 8,319 +0.19(+0.95%)
May 03, 2022 20.23 20.28 20.18 20.24 16,489 +0.08(+0.39%)
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.