Vaneck International High Yield Bond (NY: IHY )

19.76 +0.01 (+0.05%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 19.31 19.35 19.31 19.32 15,740 +0.02(+0.08%)
May 30, 2017 19.33 19.33 19.29 19.30 67,000 -0.02(-0.08%)
May 26, 2017 19.31 19.34 19.27 19.32 31,192 -0.02(-0.12%)
May 25, 2017 19.35 19.36 19.33 19.34 12,361 -0.01(-0.04%)
May 24, 2017 19.28 19.36 19.27 19.35 101,631 +0.07(+0.36%)
May 23, 2017 19.32 19.32 19.27 19.28 37,920 -0.04(-0.20%)
May 22, 2017 19.30 19.33 19.29 19.32 15,522 +0.05(+0.28%)
May 19, 2017 19.27 19.27 19.25 19.27 46,970 +0.08(+0.42%)
May 18, 2017 19.20 19.24 19.16 19.19 12,228 -0.07(-0.34%)
May 17, 2017 19.25 19.30 19.24 19.25 56,815 +0.02(+0.08%)
May 16, 2017 19.27 19.27 19.24 19.24 50,434 +0.07(+0.36%)
May 15, 2017 19.17 19.22 19.17 19.17 50,593 +0.02(+0.12%)
May 12, 2017 19.12 19.15 19.12 19.14 35,599 +0.03(+0.16%)
May 11, 2017 19.10 19.14 19.10 19.11 48,215 -0.01(-0.04%)
May 10, 2017 19.14 19.14 19.12 19.12 14,504 -0.01(-0.04%)
May 09, 2017 19.12 19.14 19.10 19.13 10,413 +0.02(+0.12%)
May 08, 2017 19.16 19.16 19.09 19.10 484,320 -0.10(-0.52%)
May 05, 2017 19.16 19.20 19.14 19.20 27,804 +0.07(+0.36%)
May 04, 2017 19.12 19.15 19.11 19.14 23,802 +0.02(+0.12%)
May 03, 2017 19.13 19.14 19.10 19.11 27,409 -0.03(-0.16%)
May 02, 2017 19.10 19.14 19.08 19.14 4,704 +0.06(+0.32%)
May 01, 2017 19.14 19.14 19.07 19.08 52,695 -0.03(-0.13%)
Apr 28, 2017 19.09 19.11 19.06 19.11 14,145 +0.07(+0.36%)
Apr 27, 2017 19.08 19.08 19.01 19.04 54,035 -0.04(-0.20%)
Apr 26, 2017 19.06 19.08 19.02 19.08 48,033 -0.02(-0.08%)
Apr 25, 2017 19.03 19.09 19.01 19.09 16,257 +0.11(+0.57%)
Apr 24, 2017 18.98 19.02 18.97 18.98 27,038 +0.09(+0.49%)
Apr 21, 2017 18.91 18.91 18.83 18.89 95,015 +0.02(+0.08%)
Apr 20, 2017 18.87 18.92 18.85 18.88 25,375 +0.05(+0.24%)
Apr 19, 2017 18.88 18.88 18.82 18.83 21,713 -0.03(-0.16%)
Apr 18, 2017 18.85 18.88 18.82 18.86 95,764 +0.05(+0.29%)
Apr 17, 2017 18.83 18.83 18.78 18.81 16,255 +0.01(+0.04%)
Apr 13, 2017 18.81 18.81 18.78 18.80 19,792 +0.02(+0.12%)
Apr 12, 2017 18.73 18.78 18.73 18.78 11,965 +0.05(+0.25%)
Apr 11, 2017 18.76 18.76 18.72 18.73 32,074 -0.02(-0.13%)
Apr 10, 2017 18.74 18.77 18.69 18.75 476,468 +0.07(+0.37%)
Apr 07, 2017 18.75 18.79 18.67 18.69 44,465 -0.02(-0.12%)
Apr 06, 2017 18.75 18.77 18.71 18.71 1,242,241 -0.04(-0.20%)
Apr 05, 2017 18.77 18.77 18.72 18.75 13,404 +0.03(+0.16%)
Apr 04, 2017 18.73 18.75 18.70 18.72 61,431 -0.05(-0.29%)
Apr 03, 2017 18.74 18.77 18.71 18.77 149,704 +0.00(+0.02%)
Mar 31, 2017 18.76 18.78 18.72 18.77 27,159 +0.02(+0.08%)
Mar 30, 2017 18.74 18.78 18.74 18.75 25,875 -0.03(-0.16%)
Mar 29, 2017 18.76 18.79 18.75 18.78 32,341 +0.00(+0.00%)
Mar 28, 2017 18.82 18.82 18.77 18.78 17,786 -0.02(-0.12%)
Mar 27, 2017 18.79 18.82 18.76 18.80 13,958 +0.04(+0.20%)
Mar 24, 2017 18.74 18.78 18.71 18.77 26,465 +0.07(+0.37%)
Mar 23, 2017 18.73 18.74 18.69 18.70 30,934 -0.03(-0.15%)
Mar 22, 2017 18.72 18.74 18.68 18.73 35,607 +0.05(+0.27%)
Mar 21, 2017 18.72 18.74 18.62 18.67 25,800 +0.11(+0.61%)
Mar 20, 2017 18.69 18.72 18.56 18.56 330,247 -0.14(-0.72%)
Mar 17, 2017 18.74 18.80 18.68 18.70 142,502 -0.03(-0.16%)
Mar 16, 2017 18.73 18.73 18.63 18.73 20,016 +0.08(+0.41%)
Mar 15, 2017 18.58 18.70 18.53 18.65 59,860 +0.08(+0.41%)
Mar 14, 2017 18.59 18.59 18.53 18.58 35,321 -0.05(-0.29%)
Mar 13, 2017 18.63 18.63 18.57 18.63 28,009 -0.02(-0.08%)
Mar 10, 2017 18.61 18.64 18.54 18.64 37,285 +0.11(+0.62%)
Mar 09, 2017 18.58 18.58 18.51 18.53 13,002 -0.06(-0.31%)
Mar 08, 2017 18.64 18.64 18.57 18.59 34,983 -0.09(-0.47%)
Mar 07, 2017 18.71 18.71 18.65 18.67 38,745 -0.04(-0.20%)
Mar 06, 2017 18.71 18.73 18.66 18.71 40,349 -0.04(-0.20%)
Mar 03, 2017 18.66 18.77 18.66 18.75 69,673 +0.12(+0.66%)
Mar 02, 2017 18.65 18.70 18.62 18.63 137,253 -0.10(-0.53%)
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.