Vaneck International High Yield Bond (NY: IHY )

20.43 -0.03 (-0.15%)
Streaming Delayed Price Updated: 12:42 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 18.67 18.70 18.64 18.68 27,281 +0.02(+0.08%)
Mar 30, 2017 18.65 18.70 18.65 18.67 25,991 -0.03(-0.16%)
Mar 29, 2017 18.67 18.70 18.67 18.70 32,487 +0.00(+0.00%)
Mar 28, 2017 18.74 18.74 18.68 18.70 17,866 -0.02(-0.12%)
Mar 27, 2017 18.70 18.74 18.68 18.72 14,020 +0.04(+0.20%)
Mar 24, 2017 18.66 18.70 18.63 18.68 26,584 +0.07(+0.37%)
Mar 23, 2017 18.64 18.65 18.61 18.61 31,073 -0.03(-0.15%)
Mar 22, 2017 18.64 18.65 18.60 18.64 35,767 +0.05(+0.27%)
Mar 21, 2017 18.64 18.66 18.54 18.59 25,916 +0.11(+0.61%)
Mar 20, 2017 18.61 18.64 18.48 18.48 331,731 -0.13(-0.72%)
Mar 17, 2017 18.65 18.72 18.60 18.61 143,142 -0.03(-0.16%)
Mar 16, 2017 18.64 18.65 18.55 18.64 20,106 +0.08(+0.41%)
Mar 15, 2017 18.50 18.62 18.45 18.57 60,129 +0.08(+0.41%)
Mar 14, 2017 18.51 18.51 18.45 18.49 35,480 -0.05(-0.29%)
Mar 13, 2017 18.55 18.55 18.48 18.55 28,135 -0.02(-0.08%)
Mar 10, 2017 18.52 18.56 18.46 18.56 37,453 +0.11(+0.62%)
Mar 09, 2017 18.50 18.50 18.42 18.45 13,060 -0.06(-0.31%)
Mar 08, 2017 18.55 18.55 18.48 18.50 35,141 -0.09(-0.47%)
Mar 07, 2017 18.63 18.63 18.57 18.59 38,919 -0.04(-0.20%)
Mar 06, 2017 18.63 18.64 18.58 18.63 40,530 -0.04(-0.20%)
Mar 03, 2017 18.58 18.68 18.58 18.67 69,986 +0.12(+0.66%)
Mar 02, 2017 18.57 18.62 18.54 18.55 137,869 -0.10(-0.53%)
Mar 01, 2017 18.62 18.67 18.57 18.64 119,264 -0.02(-0.10%)
Feb 28, 2017 18.66 18.67 18.62 18.66 19,507 +0.06(+0.33%)
Feb 27, 2017 18.63 18.67 18.60 18.60 74,367 -0.04(-0.20%)
Feb 24, 2017 18.64 18.65 18.58 18.64 68,914 +0.02(+0.12%)
Feb 23, 2017 18.63 18.64 18.56 18.62 81,632 +0.02(+0.08%)
Feb 22, 2017 18.51 18.61 18.51 18.60 119,299 +0.08(+0.41%)
Feb 21, 2017 18.50 18.58 18.49 18.53 167,662 -0.06(-0.33%)
Feb 17, 2017 18.59 18.59 18.59 0 -0.03(-0.16%)
Feb 16, 2017 18.60 18.62 18.56 18.62 108,649 +0.05(+0.29%)
Feb 15, 2017 18.53 18.57 18.50 18.56 19,422 +0.00(+0.00%)
Feb 14, 2017 18.59 18.59 18.50 18.56 30,983 +0.00(+0.00%)
Feb 13, 2017 18.53 18.58 18.53 18.56 23,133 +0.04(+0.20%)
Feb 10, 2017 18.54 18.59 18.52 18.53 89,436 -0.02(-0.12%)
Feb 09, 2017 18.59 18.59 18.51 18.55 28,864 +0.00(+0.00%)
Feb 08, 2017 18.55 18.57 18.51 18.55 68,679 +0.00(+0.02%)
Feb 07, 2017 18.55 18.56 18.49 18.55 91,075 -0.03(-0.18%)
Feb 06, 2017 18.53 18.60 18.51 18.58 65,242 -0.02(-0.08%)
Feb 03, 2017 18.56 18.61 18.55 18.60 22,229 +0.05(+0.29%)
Feb 02, 2017 18.55 18.60 18.52 18.54 34,661 +0.02(+0.12%)
Feb 01, 2017 18.53 18.56 18.49 18.52 288,191 -0.01(-0.05%)
Jan 31, 2017 18.51 18.56 18.49 18.53 16,374 +0.03(+0.16%)
Jan 30, 2017 18.47 18.50 18.45 18.50 50,538 -0.04(-0.20%)
Jan 27, 2017 18.49 18.58 18.45 18.54 302,738 +0.03(+0.16%)
Jan 26, 2017 18.45 18.52 18.40 18.51 156,984 +0.05(+0.25%)
Jan 25, 2017 18.46 18.47 18.40 18.46 47,349 -0.01(-0.04%)
Jan 24, 2017 18.44 18.47 18.39 18.47 154,615 +0.02(+0.12%)
Jan 23, 2017 18.42 18.45 18.37 18.45 26,716 +0.09(+0.49%)
Jan 20, 2017 18.32 18.37 18.32 18.35 25,428 +0.04(+0.25%)
Jan 19, 2017 18.33 18.33 18.28 18.31 16,897 -0.03(-0.16%)
Jan 18, 2017 18.38 18.39 18.31 18.34 98,805 -0.03(-0.16%)
Jan 17, 2017 18.39 18.39 18.33 18.37 78,293 +0.06(+0.33%)
Jan 13, 2017 18.31 18.31 18.31 0 +0.06(+0.33%)
Jan 12, 2017 18.28 18.34 18.25 18.25 26,314 -0.01(-0.04%)
Jan 11, 2017 18.19 18.26 18.16 18.26 26,812 +0.05(+0.25%)
Jan 10, 2017 18.20 18.26 18.20 18.21 16,965 -0.03(-0.17%)
Jan 09, 2017 18.23 18.26 18.17 18.24 1,428,135 +0.04(+0.23%)
Jan 06, 2017 18.17 18.23 18.17 18.20 15,186 -0.00(-0.02%)
Jan 05, 2017 18.19 18.28 18.19 18.20 88,206 +0.08(+0.43%)
Jan 04, 2017 18.08 18.15 18.08 18.13 23,422 +0.09(+0.51%)
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.