Vaneck International High Yield Bond (NY: IHY )

19.62 -0.14 (-0.69%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 19.32 19.32 19.26 19.26 6,567 -0.04(-0.21%)
Nov 29, 2018 19.31 19.34 19.29 19.30 14,092 +0.00(+0.00%)
Nov 28, 2018 19.22 19.30 19.19 19.30 125,060 +0.05(+0.27%)
Nov 27, 2018 19.23 19.27 19.22 19.25 13,907 -0.04(-0.18%)
Nov 26, 2018 19.34 19.35 19.27 19.28 71,836 +0.02(+0.13%)
Nov 23, 2018 19.29 19.31 19.26 19.26 15,566 -0.09(-0.47%)
Nov 21, 2018 19.35 19.35 19.35 0 +0.07(+0.34%)
Nov 20, 2018 19.30 19.30 19.23 19.28 14,370 -0.07(-0.34%)
Nov 19, 2018 19.38 19.40 19.31 19.35 183,367 -0.06(-0.30%)
Nov 16, 2018 19.41 19.44 19.40 19.41 21,526 -0.01(-0.04%)
Nov 15, 2018 19.37 19.43 19.37 19.41 9,442 -0.04(-0.21%)
Nov 14, 2018 19.46 19.50 19.43 19.45 8,463 -0.03(-0.17%)
Nov 13, 2018 19.47 19.53 19.47 19.49 9,261 +0.01(+0.04%)
Nov 12, 2018 19.52 19.57 19.48 19.48 9,766 -0.15(-0.75%)
Nov 09, 2018 19.64 19.65 19.59 19.63 8,391 -0.05(-0.25%)
Nov 08, 2018 19.69 19.74 19.67 19.68 21,816 +0.00(+0.00%)
Nov 07, 2018 19.76 19.78 19.52 19.68 220,451 -0.03(-0.17%)
Nov 06, 2018 19.66 19.71 19.65 19.71 15,805 +0.07(+0.38%)
Nov 05, 2018 19.61 19.67 19.61 19.64 17,156 +0.06(+0.29%)
Nov 02, 2018 19.65 19.69 19.57 19.58 33,809 -0.05(-0.25%)
Nov 01, 2018 19.55 19.63 19.53 19.63 43,196 +0.12(+0.60%)
Oct 31, 2018 19.46 19.51 19.45 19.51 30,186 +0.03(+0.17%)
Oct 30, 2018 19.48 19.53 19.47 19.48 8,061 +0.01(+0.04%)
Oct 29, 2018 19.52 19.55 19.47 19.47 22,874 -0.04(-0.21%)
Oct 26, 2018 19.48 19.56 19.47 19.51 15,885 +0.02(+0.08%)
Oct 25, 2018 19.53 19.57 19.49 19.49 40,496 -0.07(-0.38%)
Oct 24, 2018 19.59 19.61 19.53 19.57 9,313 -0.08(-0.42%)
Oct 23, 2018 19.62 19.67 19.62 19.65 9,133 -0.02(-0.08%)
Oct 22, 2018 19.67 19.70 19.63 19.66 37,783 -0.01(-0.04%)
Oct 19, 2018 19.66 19.73 19.66 19.67 17,474 +0.02(+0.12%)
Oct 18, 2018 19.75 19.75 19.65 19.65 39,472 -0.12(-0.62%)
Oct 17, 2018 19.80 19.80 19.75 19.77 10,658 -0.04(-0.19%)
Oct 16, 2018 19.82 19.84 19.79 19.81 7,103 +0.04(+0.20%)
Oct 15, 2018 19.75 19.80 19.75 19.77 8,997 +0.03(+0.15%)
Oct 12, 2018 19.75 19.80 19.68 19.74 36,292 +0.02(+0.12%)
Oct 11, 2018 19.71 19.78 19.71 19.71 11,438 +0.06(+0.28%)
Oct 10, 2018 19.73 19.77 19.66 19.66 70,595 -0.06(-0.28%)
Oct 09, 2018 19.69 19.76 19.67 19.71 43,808 -0.07(-0.33%)
Oct 08, 2018 19.75 19.78 19.70 19.78 17,204 +0.02(+0.10%)
Oct 05, 2018 19.77 19.78 19.72 19.76 17,474 -0.01(-0.06%)
Oct 04, 2018 19.80 19.80 19.72 19.77 98,172 -0.03(-0.17%)
Oct 03, 2018 19.81 19.84 19.77 19.80 8,935 -0.03(-0.16%)
Oct 02, 2018 19.79 19.84 19.79 19.84 14,942 -0.04(-0.21%)
Oct 01, 2018 19.84 19.90 19.83 19.88 26,464 +0.00(+0.00%)
Sep 28, 2018 19.85 19.88 19.79 19.88 30,301 -0.01(-0.06%)
Sep 27, 2018 19.86 19.91 19.83 19.89 34,144 -0.04(-0.20%)
Sep 26, 2018 19.88 19.94 19.87 19.93 3,929 +0.01(+0.04%)
Sep 25, 2018 19.91 19.94 19.89 19.92 34,800 +0.02(+0.08%)
Sep 24, 2018 19.90 19.94 19.84 19.91 37,940 +0.06(+0.29%)
Sep 21, 2018 19.85 19.88 19.84 19.85 20,118 +0.00(+0.00%)
Sep 20, 2018 19.83 19.86 19.82 19.85 30,633 +0.08(+0.41%)
Sep 19, 2018 19.73 19.79 19.73 19.77 19,932 +0.10(+0.50%)
Sep 18, 2018 19.74 19.79 19.66 19.67 127,414 -0.05(-0.25%)
Sep 17, 2018 19.72 19.73 19.72 19.72 12,903 +0.09(+0.46%)
Sep 14, 2018 19.72 19.74 19.63 19.63 74,096 -0.06(-0.29%)
Sep 13, 2018 19.71 19.73 19.66 19.69 54,583 +0.07(+0.37%)
Sep 12, 2018 19.62 19.66 19.60 19.61 34,280 +0.07(+0.33%)
Sep 11, 2018 19.58 19.60 19.51 19.55 550,972 +0.00(+0.00%)
Sep 10, 2018 19.65 19.65 19.52 19.55 147,386 -0.05(-0.25%)
Sep 07, 2018 19.61 19.61 19.57 19.60 5,029 +0.02(+0.08%)
Sep 06, 2018 19.61 19.65 19.58 19.58 13,926 -0.02(-0.12%)
Sep 05, 2018 19.60 19.62 19.56 19.60 14,635 +0.06(+0.29%)
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.