Vaneck International High Yield Bond (NY: IHY )

19.62 +0.24 (+1.24%)
Official Closing Price Updated: 8:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 20.39 20.39 20.39 0 +0.04(+0.18%)
Dec 28, 2017 20.31 20.36 20.31 20.36 42,203 +0.05(+0.24%)
Dec 27, 2017 20.31 20.31 20.29 20.31 7,973 +0.03(+0.17%)
Dec 26, 2017 20.26 20.29 20.26 20.28 31,739 +0.00(+0.00%)
Dec 22, 2017 20.23 20.28 20.23 20.28 32,609 +0.06(+0.27%)
Dec 21, 2017 20.25 20.26 20.22 20.22 54,789 -0.02(-0.12%)
Dec 20, 2017 20.25 20.26 20.21 20.24 68,983 +0.01(+0.04%)
Dec 19, 2017 20.24 20.24 20.19 20.24 79,320 +0.01(+0.04%)
Dec 18, 2017 20.25 20.25 20.20 20.23 76,238 +0.01(+0.04%)
Dec 15, 2017 20.19 20.23 20.18 20.22 26,302 +0.04(+0.20%)
Dec 14, 2017 20.23 20.23 20.18 20.18 28,163 -0.07(-0.35%)
Dec 13, 2017 20.22 20.25 20.18 20.25 58,577 +0.06(+0.27%)
Dec 12, 2017 20.20 20.20 20.17 20.20 17,850 -0.01(-0.04%)
Dec 11, 2017 20.20 20.24 20.20 20.20 37,345 +0.00(+0.02%)
Dec 08, 2017 20.22 20.22 20.18 20.20 20,327 -0.02(-0.10%)
Dec 07, 2017 20.21 20.23 20.20 20.22 12,358 +0.03(+0.15%)
Dec 06, 2017 20.22 20.23 20.19 20.19 32,037 -0.05(-0.27%)
Dec 05, 2017 20.24 20.26 20.22 20.24 49,121 -0.03(-0.16%)
Dec 04, 2017 20.23 20.28 20.20 20.28 204,350 +0.00(+0.00%)
Dec 01, 2017 20.26 20.29 20.22 20.28 169,334 +0.13(+0.63%)
Nov 30, 2017 20.27 20.28 20.14 20.15 512,954 -0.13(-0.62%)
Nov 29, 2017 20.28 20.28 20.24 20.28 18,151 -0.02(-0.08%)
Nov 28, 2017 20.29 20.31 20.24 20.29 52,236 -0.00(-0.02%)
Nov 27, 2017 20.33 20.34 20.29 20.30 13,634 -0.02(-0.09%)
Nov 24, 2017 20.30 20.33 20.28 20.31 13,908 +0.05(+0.27%)
Nov 22, 2017 20.21 20.26 20.18 20.26 18,037 +0.07(+0.35%)
Nov 21, 2017 20.17 20.20 20.17 20.19 20,288 +0.04(+0.20%)
Nov 20, 2017 20.16 20.20 20.14 20.15 20,536 -0.02(-0.10%)
Nov 17, 2017 20.17 20.20 20.16 20.17 20,627 -0.01(-0.06%)
Nov 16, 2017 20.17 20.24 20.17 20.18 32,187 +0.06(+0.31%)
Nov 15, 2017 20.09 20.12 20.07 20.12 14,547 +0.02(+0.08%)
Nov 14, 2017 20.09 20.11 20.08 20.10 17,488 -0.02(-0.12%)
Nov 13, 2017 20.08 20.13 20.06 20.13 108,168 +0.02(+0.08%)
Nov 10, 2017 20.13 20.15 19.99 20.11 191,294 -0.03(-0.16%)
Nov 09, 2017 20.13 20.16 20.12 20.14 16,986 -0.04(-0.20%)
Nov 08, 2017 20.16 20.18 20.16 20.18 35,009 -0.04(-0.20%)
Nov 07, 2017 20.19 20.34 20.16 20.22 170,680 +0.01(+0.04%)
Nov 06, 2017 20.20 20.21 20.16 20.21 605,602 +0.02(+0.08%)
Nov 03, 2017 20.24 20.24 20.16 20.20 36,752 -0.08(-0.39%)
Nov 02, 2017 20.27 20.29 20.25 20.28 27,560 +0.01(+0.04%)
Nov 01, 2017 20.27 20.28 20.24 20.27 70,647 +0.03(+0.13%)
Oct 31, 2017 20.21 20.29 20.21 20.24 45,528 +0.07(+0.35%)
Oct 30, 2017 20.23 20.16 20.17 51,475 +0.02(+0.08%)
Oct 27, 2017 20.19 20.21 20.14 20.16 40,388 -0.05(-0.23%)
Oct 26, 2017 20.27 20.27 20.16 20.20 17,052 -0.05(-0.27%)
Oct 25, 2017 20.31 20.31 20.23 20.26 33,887 +0.02(+0.08%)
Oct 24, 2017 20.28 20.30 20.23 20.24 48,246 -0.03(-0.16%)
Oct 23, 2017 20.28 20.28 20.25 20.27 33,230 -0.04(-0.19%)
Oct 20, 2017 20.31 20.32 20.27 20.31 34,727 -0.01(-0.04%)
Oct 19, 2017 20.27 20.35 20.27 20.32 53,880 +0.04(+0.19%)
Oct 18, 2017 20.27 20.57 20.25 20.28 161,806 -0.01(-0.04%)
Oct 17, 2017 20.27 20.29 20.24 20.29 16,827 +0.02(+0.12%)
Oct 16, 2017 20.28 20.29 20.22 20.27 49,189 -0.03(-0.16%)
Oct 13, 2017 20.31 20.32 20.27 20.30 14,540 +0.02(+0.12%)
Oct 12, 2017 20.27 20.27 20.23 20.27 23,292 +0.01(+0.04%)
Oct 11, 2017 20.23 20.27 20.23 20.27 31,568 +0.06(+0.31%)
Oct 10, 2017 20.17 20.23 20.17 20.20 11,303 +0.06(+0.31%)
Oct 09, 2017 20.19 20.20 20.12 20.14 391,314 -0.04(-0.19%)
Oct 06, 2017 20.14 20.30 20.13 20.18 54,482 -0.01(-0.04%)
Oct 05, 2017 20.17 20.20 20.17 20.19 42,551 -0.01(-0.04%)
Oct 04, 2017 20.17 20.21 20.17 20.20 39,025 -0.01(-0.04%)
Oct 03, 2017 20.16 20.20 20.12 20.20 76,182 +0.05(+0.23%)
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.