Vaneck International High Yield Bond (NY: IHY )

18.25 -0.30 (-1.62%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 25.13 25.17 25.12 25.15 61,423 -0.01(-0.05%)
Apr 27, 2018 25.15 25.20 24.93 25.16 47,093 -0.07(-0.26%)
Apr 26, 2018 25.28 25.28 25.21 25.23 12,228 +0.01(+0.04%)
Apr 25, 2018 25.25 25.25 25.20 25.21 6,624 -0.06(-0.22%)
Apr 24, 2018 25.36 25.36 25.09 25.27 66,256 -0.09(-0.34%)
Apr 23, 2018 25.40 25.41 25.35 25.36 22,273 -0.07(-0.29%)
Apr 20, 2018 25.53 25.53 25.43 25.43 28,431 -0.17(-0.66%)
Apr 19, 2018 25.64 25.64 25.53 25.60 20,340 -0.05(-0.19%)
Apr 18, 2018 25.62 25.67 25.61 25.65 48,480 -0.03(-0.10%)
Apr 17, 2018 25.63 25.69 25.61 25.68 31,868 -0.02(-0.10%)
Apr 16, 2018 25.67 25.70 25.63 25.70 25,787 +0.04(+0.16%)
Apr 13, 2018 25.62 25.66 25.56 25.66 47,742 +0.06(+0.23%)
Apr 12, 2018 25.57 25.60 25.54 25.60 25,099 +0.02(+0.08%)
Apr 11, 2018 25.57 25.61 25.51 25.58 71,899 +0.01(+0.04%)
Apr 10, 2018 25.48 25.57 25.46 25.57 113,683 +0.10(+0.39%)
Apr 09, 2018 25.46 25.49 25.38 25.47 19,229 +0.10(+0.39%)
Apr 06, 2018 25.41 25.43 25.25 25.37 53,530 +0.01(+0.04%)
Apr 05, 2018 25.37 25.39 25.34 25.36 11,329 -0.02(-0.08%)
Apr 04, 2018 25.37 25.39 25.06 25.38 68,855 +0.08(+0.32%)
Apr 03, 2018 25.34 25.37 25.30 25.30 31,939 +0.02(+0.08%)
Apr 02, 2018 25.37 25.37 25.26 25.28 71,508 -0.21(-0.82%)
Mar 29, 2018 25.49 25.49 25.49 0 +0.08(+0.31%)
Mar 28, 2018 25.50 25.51 25.41 25.41 25,076 -0.08(-0.31%)
Mar 27, 2018 25.50 25.53 25.47 25.49 7,292 -0.05(-0.20%)
Mar 26, 2018 25.48 25.53 25.48 25.54 10,831 +0.14(+0.54%)
Mar 23, 2018 25.44 25.46 25.40 25.40 17,118 +0.01(+0.05%)
Mar 22, 2018 25.42 25.47 25.39 25.39 14,009 -0.09(-0.35%)
Mar 21, 2018 25.45 25.50 25.41 25.48 21,254 +0.07(+0.28%)
Mar 20, 2018 25.45 25.46 25.34 25.41 108,993 -0.08(-0.31%)
Mar 19, 2018 25.46 25.50 25.46 25.49 8,541 +0.02(+0.08%)
Mar 16, 2018 25.51 25.52 25.46 25.47 28,775 +0.01(+0.04%)
Mar 15, 2018 25.53 25.53 25.46 25.46 10,950 -0.05(-0.20%)
Mar 14, 2018 25.58 25.58 25.49 25.51 135,882 -0.08(-0.32%)
Mar 13, 2018 25.56 25.62 25.56 25.59 10,407 +0.01(+0.04%)
Mar 12, 2018 25.54 25.61 25.54 25.58 23,490 +0.04(+0.16%)
Mar 09, 2018 25.49 25.64 25.46 25.54 168,477 +0.07(+0.27%)
Mar 08, 2018 25.55 25.58 25.46 25.47 24,526 -0.08(-0.31%)
Mar 07, 2018 25.53 25.55 23,694 +0.01(+0.04%)
Mar 06, 2018 25.57 25.58 25.51 25.54 78,854 +0.04(+0.16%)
Mar 05, 2018 25.47 25.50 25.42 25.50 28,069 +0.05(+0.20%)
Mar 02, 2018 25.48 25.53 25.43 25.45 179,790 -0.03(-0.12%)
Mar 01, 2018 25.50 25.54 25.38 25.48 368,172 -0.07(-0.27%)
Feb 28, 2018 25.64 25.67 25.55 25.55 87,194 -0.07(-0.27%)
Feb 27, 2018 25.67 25.71 25.59 25.62 22,815 -0.09(-0.35%)
Feb 26, 2018 25.66 25.71 25.64 25.71 20,500 +0.06(+0.23%)
Feb 23, 2018 25.66 25.69 25.60 25.65 33,648 -0.02(-0.08%)
Feb 22, 2018 25.68 25.70 25.68 25.67 36,452 -0.01(-0.02%)
Feb 21, 2018 25.72 25.80 25.67 25.68 64,231 -0.06(-0.25%)
Feb 20, 2018 25.71 25.76 25.69 25.74 43,982 -0.05(-0.18%)
Feb 16, 2018 25.79 25.79 25.79 0 +0.03(+0.10%)
Feb 15, 2018 25.74 25.76 25.70 25.76 47,430 +0.03(+0.12%)
Feb 14, 2018 25.49 25.73 25.49 25.73 42,767 +0.07(+0.27%)
Feb 13, 2018 25.60 25.71 25.60 25.66 394,677 +0.01(+0.04%)
Feb 12, 2018 25.56 25.67 25.56 25.65 81,819 +0.13(+0.51%)
Feb 09, 2018 25.60 25.61 25.45 25.52 32,925 -0.11(-0.43%)
Feb 08, 2018 25.77 25.85 25.63 25.63 121,234 -0.11(-0.43%)
Feb 07, 2018 25.82 25.82 25.71 25.74 46,627 -0.04(-0.16%)
Feb 06, 2018 25.76 25.90 25.72 25.78 148,963 -0.03(-0.12%)
Feb 05, 2018 25.89 25.96 25.80 25.81 152,101 -0.14(-0.56%)
Feb 02, 2018 25.99 26.01 25.91 25.95 21,276 -0.07(-0.25%)
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.