Vaneck International High Yield Bond (NY: IHY )

18.04 -0.21 (-1.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 24.54 24.62 24.54 24.60 16,192 +0.06(+0.24%)
Aug 30, 2016 24.56 24.61 24.53 24.54 14,987 -0.10(-0.40%)
Aug 29, 2016 24.60 24.64 24.56 24.64 7,338 +0.04(+0.16%)
Aug 26, 2016 24.71 24.75 24.54 24.60 26,642 -0.08(-0.32%)
Aug 25, 2016 24.68 24.71 24.61 24.68 22,884 +0.02(+0.08%)
Aug 24, 2016 24.65 24.66 24.58 24.66 17,633 -0.04(-0.16%)
Aug 23, 2016 24.71 24.71 24.62 24.70 11,772 +0.11(+0.45%)
Aug 22, 2016 24.59 24.67 24.57 24.59 38,431 -0.06(-0.24%)
Aug 19, 2016 24.63 24.67 24.57 24.65 21,419 +0.02(+0.08%)
Aug 18, 2016 24.62 24.68 24.57 24.63 14,908 +0.03(+0.11%)
Aug 17, 2016 24.52 24.60 24.48 24.60 33,041 +0.09(+0.38%)
Aug 16, 2016 24.53 24.55 24.47 24.51 20,184 +0.07(+0.28%)
Aug 15, 2016 24.48 24.50 24.40 24.44 15,429 -0.02(-0.08%)
Aug 12, 2016 24.47 24.47 24.39 24.46 19,887 +0.06(+0.26%)
Aug 11, 2016 24.43 24.45 24.36 24.40 17,357 +0.03(+0.12%)
Aug 10, 2016 24.42 24.44 24.35 24.37 14,051 -0.01(-0.05%)
Aug 09, 2016 24.33 24.38 24.31 24.38 20,549 +0.09(+0.37%)
Aug 08, 2016 24.22 24.29 24.20 24.29 11,697 +0.07(+0.29%)
Aug 05, 2016 24.22 24.25 24.15 24.22 14,503 -0.02(-0.08%)
Aug 04, 2016 24.23 24.24 24.20 24.24 7,802 +0.02(+0.08%)
Aug 03, 2016 24.18 24.23 24.11 24.22 17,267 +0.08(+0.33%)
Aug 02, 2016 24.22 24.25 24.13 24.14 29,277 -0.05(-0.22%)
Aug 01, 2016 24.22 24.24 24.14 24.19 30,750 -0.15(-0.60%)
Jul 29, 2016 24.32 24.36 24.27 24.34 24,833 +0.15(+0.62%)
Jul 28, 2016 24.19 24.26 24.13 24.19 22,837 +0.09(+0.37%)
Jul 27, 2016 24.08 24.23 24.04 24.10 15,125 -0.06(-0.25%)
Jul 26, 2016 24.13 24.18 24.05 24.16 14,163 +0.11(+0.46%)
Jul 25, 2016 24.21 24.22 24.05 24.05 80,836 -0.15(-0.63%)
Jul 22, 2016 24.15 24.22 24.15 24.20 15,612 -0.01(-0.03%)
Jul 21, 2016 24.19 24.21 24.15 24.21 19,188 +0.02(+0.08%)
Jul 20, 2016 24.18 24.21 24.10 24.19 13,738 +0.05(+0.21%)
Jul 19, 2016 24.07 24.16 24.07 24.14 15,890 -0.08(-0.33%)
Jul 18, 2016 24.19 24.27 24.09 24.22 13,150 +0.01(+0.04%)
Jul 15, 2016 24.15 24.22 24.15 24.21 70,517 +0.04(+0.16%)
Jul 14, 2016 24.26 24.26 24.16 24.17 11,104 +0.02(+0.09%)
Jul 13, 2016 24.12 24.19 24.10 24.15 79,385 +0.04(+0.15%)
Jul 12, 2016 24.00 24.17 24.00 24.11 126,014 +0.15(+0.64%)
Jul 11, 2016 23.91 23.98 23.89 23.96 36,400 +0.07(+0.29%)
Jul 08, 2016 23.83 23.92 23.72 23.89 126,577 +0.17(+0.72%)
Jul 07, 2016 23.80 23.85 23.69 23.72 45,634 -0.11(-0.46%)
Jul 06, 2016 23.73 23.86 23.64 23.83 34,411 +0.04(+0.17%)
Jul 05, 2016 23.80 23.87 23.69 23.79 73,211 -0.11(-0.46%)
Jul 01, 2016 23.90 23.90 23.90 23.90 53,300 +0.01(+0.04%)
Jun 30, 2016 23.77 23.90 23.77 23.89 16,160 +0.06(+0.25%)
Jun 29, 2016 23.82 23.85 23.77 23.83 13,390 +0.25(+1.06%)
Jun 28, 2016 23.62 23.64 23.50 23.58 34,042 +0.17(+0.73%)
Jun 27, 2016 23.56 23.56 23.40 23.41 38,844 -0.21(-0.88%)
Jun 24, 2016 23.51 23.75 23.47 23.62 28,785 -0.72(-2.97%)
Jun 23, 2016 24.32 24.34 24.25 24.34 19,728 +0.22(+0.91%)
Jun 22, 2016 24.15 24.17 24.04 24.12 12,355 -0.01(-0.04%)
Jun 21, 2016 24.12 24.13 23.99 24.13 41,049 +0.03(+0.12%)
Jun 20, 2016 24.09 24.17 24.07 24.10 38,962 +0.22(+0.92%)
Jun 17, 2016 23.93 23.96 23.83 23.88 14,771 +0.05(+0.21%)
Jun 16, 2016 23.77 23.87 23.67 23.83 17,389 -0.04(-0.17%)
Jun 15, 2016 23.83 23.94 23.82 23.87 30,907 +0.06(+0.25%)
Jun 14, 2016 23.85 23.85 23.79 23.81 25,920 -0.18(-0.75%)
Jun 13, 2016 23.97 24.03 23.94 23.99 11,003 -0.07(-0.29%)
Jun 10, 2016 24.09 24.12 24.01 24.06 21,438 -0.09(-0.37%)
Jun 09, 2016 24.18 24.20 24.11 24.15 15,835 -0.06(-0.25%)
Jun 08, 2016 24.15 24.22 24.14 24.21 15,215 +0.06(+0.25%)
Jun 07, 2016 24.12 24.17 24.09 24.15 14,551 +0.07(+0.29%)
Jun 06, 2016 23.98 24.09 23.96 24.08 25,674 +0.16(+0.67%)
Jun 03, 2016 23.90 23.92 23.86 23.92 40,950 +0.13(+0.55%)
Jun 02, 2016 23.75 23.81 23.66 23.79 27,599 +0.11(+0.46%)
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.