Vaneck International High Yield Bond (NY: IHY )

19.40 +0.09 (+0.47%)
Streaming Delayed Price Updated: 1:28 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 18.01 18.01 17.92 17.93 9,394 -0.08(-0.46%)
Nov 29, 2016 17.91 18.01 17.91 18.01 21,500 +0.03(+0.17%)
Nov 28, 2016 17.95 17.98 17.92 17.98 4,521 +0.02(+0.13%)
Nov 25, 2016 17.92 17.97 17.92 17.96 8,015 +0.05(+0.30%)
Nov 23, 2016 17.91 17.91 17.91 0 -0.03(-0.17%)
Nov 22, 2016 17.92 17.98 17.92 17.94 13,956 -0.01(-0.04%)
Nov 21, 2016 17.89 17.95 17.88 17.95 7,581 +0.07(+0.37%)
Nov 18, 2016 17.90 17.91 17.82 17.88 35,072 -0.04(-0.20%)
Nov 17, 2016 17.97 17.99 17.89 17.91 32,979 +0.01(+0.03%)
Nov 16, 2016 17.92 17.94 17.90 17.91 14,254 -0.10(-0.55%)
Nov 15, 2016 17.95 18.01 17.92 18.01 19,865 +0.10(+0.55%)
Nov 14, 2016 17.91 17.92 17.83 17.91 25,491 -0.08(-0.44%)
Nov 11, 2016 18.08 18.08 17.95 17.99 67,306 -0.18(-1.01%)
Nov 10, 2016 18.20 18.23 18.14 18.17 13,651 -0.07(-0.37%)
Nov 09, 2016 18.23 18.31 18.20 18.24 25,077 -0.08(-0.41%)
Nov 08, 2016 18.31 18.36 18.31 18.32 24,023 +0.01(+0.04%)
Nov 07, 2016 18.35 18.36 18.30 18.31 27,974 +0.01(+0.05%)
Nov 04, 2016 18.32 18.35 18.28 18.30 18,515 +0.01(+0.04%)
Nov 03, 2016 18.34 18.34 18.29 18.29 11,724 +0.05(+0.29%)
Nov 02, 2016 18.34 18.34 18.24 18.24 67,617 -0.01(-0.05%)
Nov 01, 2016 18.32 18.32 18.25 18.25 63,506 -0.01(-0.04%)
Oct 31, 2016 18.30 18.30 18.24 18.26 16,699 -0.06(-0.30%)
Oct 28, 2016 18.28 18.33 18.25 18.31 17,155 +0.03(+0.17%)
Oct 27, 2016 18.36 18.36 18.26 18.28 33,807 -0.02(-0.13%)
Oct 26, 2016 18.30 18.38 18.30 18.30 25,173 -0.01(-0.08%)
Oct 25, 2016 18.36 18.37 18.31 18.32 20,566 -0.01(-0.04%)
Oct 24, 2016 18.33 18.33 18.29 18.33 20,738 -0.01(-0.04%)
Oct 21, 2016 18.33 18.33 18.26 18.33 30,331 +0.04(+0.21%)
Oct 20, 2016 18.33 18.33 18.28 18.30 54,793 -0.03(-0.16%)
Oct 19, 2016 18.33 18.33 18.27 18.33 39,978 +0.05(+0.29%)
Oct 18, 2016 18.27 18.30 18.24 18.27 11,186 +0.05(+0.25%)
Oct 17, 2016 18.31 18.39 18.21 18.23 275,702 -0.15(-0.82%)
Oct 14, 2016 18.41 18.42 18.36 18.38 15,463 -0.03(-0.16%)
Oct 13, 2016 18.39 18.42 18.34 18.41 32,694 +0.01(+0.04%)
Oct 12, 2016 18.39 18.42 18.33 18.40 56,587 +0.00(+0.00%)
Oct 11, 2016 18.42 18.45 18.36 18.40 68,718 -0.04(-0.21%)
Oct 10, 2016 18.50 18.52 18.44 18.44 20,585 -0.02(-0.12%)
Oct 07, 2016 18.50 18.55 18.39 18.46 29,339 -0.05(-0.28%)
Oct 06, 2016 18.53 18.53 18.47 18.51 11,294 -0.04(-0.20%)
Oct 05, 2016 18.60 18.64 18.48 18.55 59,031 +0.02(+0.08%)
Oct 04, 2016 18.51 18.54 18.45 18.54 21,641 +0.01(+0.04%)
Oct 03, 2016 18.52 18.53 18.46 18.53 98,117 +0.01(+0.04%)
Sep 30, 2016 18.50 18.52 18.46 18.52 10,689 +0.07(+0.41%)
Sep 29, 2016 18.49 18.50 18.43 18.45 23,509 -0.04(-0.20%)
Sep 28, 2016 18.39 18.49 18.39 18.48 29,990 +0.07(+0.37%)
Sep 27, 2016 18.39 18.43 18.39 18.42 21,812 -0.01(-0.04%)
Sep 26, 2016 18.45 18.45 18.38 18.42 18,928 -0.03(-0.16%)
Sep 23, 2016 18.41 18.47 18.41 18.45 23,374 -0.01(-0.07%)
Sep 22, 2016 18.48 18.50 18.38 18.47 19,679 +0.15(+0.80%)
Sep 21, 2016 18.31 18.34 18.26 18.32 12,317 +0.05(+0.25%)
Sep 20, 2016 18.31 18.31 18.26 18.27 14,537 -0.02(-0.12%)
Sep 19, 2016 18.29 18.30 18.24 18.30 14,029 +0.04(+0.20%)
Sep 16, 2016 18.27 18.28 18.23 18.26 14,468 -0.10(-0.57%)
Sep 15, 2016 18.35 18.37 18.30 18.36 25,835 +0.02(+0.08%)
Sep 14, 2016 18.33 18.37 18.27 18.35 37,256 +0.04(+0.25%)
Sep 13, 2016 18.35 18.35 18.28 18.30 13,369 -0.12(-0.65%)
Sep 12, 2016 18.36 18.44 18.29 18.42 36,208 -0.01(-0.08%)
Sep 09, 2016 18.48 18.62 18.39 18.44 76,429 -0.09(-0.49%)
Sep 08, 2016 18.50 18.55 18.49 18.53 11,346 +0.06(+0.32%)
Sep 07, 2016 18.54 18.54 18.42 18.47 23,772 -0.04(-0.20%)
Sep 06, 2016 18.41 18.51 18.40 18.51 10,062 +0.11(+0.61%)
Sep 02, 2016 18.42 18.39 18.39 18.39 8,812 +0.04(+0.24%)
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.