Vaneck International High Yield Bond (NY: IHY )

19.38 +0.07 (+0.34%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 20.18 20.21 20.16 20.21 123,914 +0.03(+0.16%)
Sep 28, 2017 20.13 20.18 20.13 20.18 111,909 +0.05(+0.23%)
Sep 27, 2017 20.10 20.14 20.04 20.14 78,716 -0.02(-0.12%)
Sep 26, 2017 20.17 20.19 20.15 20.16 156,338 -0.05(-0.23%)
Sep 25, 2017 20.22 20.23 20.16 20.21 26,021 -0.05(-0.27%)
Sep 22, 2017 20.26 20.26 20.23 20.26 28,788 +0.02(+0.08%)
Sep 21, 2017 20.21 20.25 20.21 20.25 32,727 +0.12(+0.58%)
Sep 20, 2017 20.25 20.28 20.13 20.13 23,337 -0.14(-0.70%)
Sep 19, 2017 20.26 20.27 20.22 20.27 26,553 +0.05(+0.27%)
Sep 18, 2017 20.24 20.25 20.21 20.21 29,949 -0.01(-0.04%)
Sep 15, 2017 20.22 20.23 20.17 20.22 17,752 +0.02(+0.08%)
Sep 14, 2017 20.14 20.21 20.14 20.21 56,522 +0.05(+0.23%)
Sep 13, 2017 20.20 20.21 20.14 20.16 28,603 -0.05(-0.23%)
Sep 12, 2017 20.19 20.21 20.18 20.21 8,322 +0.01(+0.04%)
Sep 11, 2017 20.20 20.21 20.17 20.20 21,221 -0.02(-0.08%)
Sep 08, 2017 20.24 20.24 20.19 20.21 16,114 +0.00(+0.00%)
Sep 07, 2017 20.20 20.21 20.17 20.21 16,564 +0.06(+0.31%)
Sep 06, 2017 20.13 20.17 20.10 20.15 98,024 +0.05(+0.23%)
Sep 05, 2017 20.08 20.12 20.06 20.10 712,891 +0.04(+0.20%)
Sep 01, 2017 20.11 20.11 20.03 20.06 86,822 -0.03(-0.17%)
Aug 31, 2017 20.05 20.10 20.05 20.10 14,116 +0.04(+0.19%)
Aug 30, 2017 20.06 20.07 20.04 20.06 20,503 +0.00(+0.00%)
Aug 29, 2017 20.08 20.11 20.06 20.06 61,808 -0.01(-0.04%)
Aug 28, 2017 20.04 20.08 20.01 20.07 46,967 +0.02(+0.08%)
Aug 25, 2017 19.97 20.05 19.94 20.05 24,242 +0.09(+0.43%)
Aug 24, 2017 19.94 19.97 19.90 19.97 57,340 +0.03(+0.16%)
Aug 23, 2017 19.86 19.95 19.86 19.93 42,852 +0.02(+0.08%)
Aug 22, 2017 19.91 19.93 19.86 19.92 43,958 +0.00(+0.00%)
Aug 21, 2017 19.90 19.93 19.88 19.92 30,417 +0.02(+0.12%)
Aug 18, 2017 19.87 19.90 19.86 19.90 30,161 +0.03(+0.16%)
Aug 17, 2017 19.88 19.89 19.84 19.86 41,230 -0.05(-0.24%)
Aug 16, 2017 19.86 19.91 19.79 19.91 57,993 +0.04(+0.20%)
Aug 15, 2017 19.85 19.87 19.80 19.87 21,021 -0.05(-0.24%)
Aug 14, 2017 19.87 19.94 19.86 19.92 169,313 +0.02(+0.12%)
Aug 11, 2017 19.87 19.90 19.80 19.90 81,521 +0.08(+0.39%)
Aug 10, 2017 19.86 19.87 19.78 19.82 55,920 -0.06(-0.32%)
Aug 09, 2017 19.86 19.89 19.86 19.88 20,065 -0.06(-0.31%)
Aug 08, 2017 19.97 19.98 19.94 19.94 20,189 -0.02(-0.12%)
Aug 07, 2017 19.94 19.97 19.87 19.97 389,877 +0.02(+0.12%)
Aug 04, 2017 19.97 19.98 19.91 19.94 30,425 -0.05(-0.27%)
Aug 03, 2017 19.98 20.00 19.96 20.00 17,375 +0.03(+0.16%)
Aug 02, 2017 19.98 19.99 19.91 19.97 39,537 +0.04(+0.20%)
Aug 01, 2017 19.93 19.94 19.91 19.93 79,871 -0.01(-0.04%)
Jul 31, 2017 19.88 19.93 19.82 19.93 62,883 +0.03(+0.16%)
Jul 28, 2017 19.84 19.90 19.81 19.90 34,486 +0.10(+0.51%)
Jul 27, 2017 19.85 19.86 19.75 19.80 75,437 -0.05(-0.24%)
Jul 26, 2017 19.72 19.86 19.72 19.85 25,036 +0.09(+0.43%)
Jul 25, 2017 19.79 19.79 19.73 19.76 18,962 -0.02(-0.08%)
Jul 24, 2017 19.76 19.78 19.71 19.78 30,723 +0.01(+0.04%)
Jul 21, 2017 19.75 19.77 19.70 19.77 37,397 +0.03(+0.16%)
Jul 20, 2017 19.65 19.73 19.65 19.74 14,104 +0.10(+0.52%)
Jul 19, 2017 19.68 19.69 19.64 19.64 25,433 -0.02(-0.08%)
Jul 18, 2017 19.61 19.69 19.61 19.65 22,353 +0.11(+0.56%)
Jul 17, 2017 19.62 19.62 19.54 19.54 59,851 -0.08(-0.40%)
Jul 14, 2017 19.61 19.63 19.57 19.62 17,430 +0.06(+0.32%)
Jul 13, 2017 19.55 19.56 19.51 19.56 16,290 +0.02(+0.08%)
Jul 12, 2017 19.52 19.54 19.48 19.54 54,213 +0.05(+0.28%)
Jul 11, 2017 19.47 19.53 19.40 19.49 42,767 +0.00(+0.00%)
Jul 10, 2017 19.47 19.50 19.41 19.49 416,158 +0.01(+0.06%)
Jul 07, 2017 19.48 19.50 19.40 19.48 45,672 -0.02(-0.10%)
Jul 06, 2017 19.49 19.51 19.46 19.50 79,816 -0.01(-0.04%)
Jul 05, 2017 19.48 19.53 19.42 19.51 77,802 +0.03(+0.14%)
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.