Vaneck International High Yield Bond (NY: IHY )

19.62 +0.24 (+1.24%)
Streaming Delayed Price Updated: 3:01 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 20.26 20.29 20.25 20.27 76,203 -0.01(-0.05%)
Apr 27, 2018 20.27 20.31 20.09 20.28 58,425 -0.05(-0.26%)
Apr 26, 2018 20.38 20.38 20.32 20.33 15,170 +0.01(+0.04%)
Apr 25, 2018 20.35 20.35 20.31 20.32 8,218 -0.04(-0.22%)
Apr 24, 2018 20.44 20.44 20.22 20.37 82,200 +0.00(+0.01%)
Apr 23, 2018 20.40 20.41 20.36 20.37 27,727 -0.06(-0.29%)
Apr 20, 2018 20.51 20.51 20.43 20.43 35,394 -0.14(-0.66%)
Apr 19, 2018 20.60 20.60 20.51 20.56 25,321 -0.04(-0.19%)
Apr 18, 2018 20.58 20.62 20.57 20.60 60,353 -0.02(-0.10%)
Apr 17, 2018 20.59 20.64 20.57 20.62 39,672 -0.02(-0.10%)
Apr 16, 2018 20.62 20.64 20.59 20.64 32,102 +0.03(+0.16%)
Apr 13, 2018 20.58 20.61 20.53 20.61 59,434 +0.05(+0.23%)
Apr 12, 2018 20.54 20.56 20.51 20.56 31,246 +0.02(+0.08%)
Apr 11, 2018 20.54 20.57 20.49 20.55 89,508 +0.01(+0.04%)
Apr 10, 2018 20.47 20.54 20.45 20.54 141,525 +0.08(+0.39%)
Apr 09, 2018 20.45 20.48 20.39 20.46 23,938 +0.08(+0.39%)
Apr 06, 2018 20.41 20.43 20.28 20.38 66,640 +0.01(+0.04%)
Apr 05, 2018 20.38 20.39 20.35 20.37 14,103 -0.02(-0.08%)
Apr 04, 2018 20.38 20.39 20.13 20.39 85,718 +0.06(+0.32%)
Apr 03, 2018 20.35 20.38 20.32 20.32 39,761 +0.02(+0.08%)
Apr 02, 2018 20.38 20.38 20.29 20.31 89,021 -0.10(-0.48%)
Mar 29, 2018 20.40 20.40 20.40 0 +0.06(+0.31%)
Mar 28, 2018 20.41 20.42 20.34 20.34 31,326 -0.06(-0.31%)
Mar 27, 2018 20.41 20.44 20.39 20.40 9,109 -0.04(-0.20%)
Mar 26, 2018 20.40 20.44 20.40 20.44 13,530 +0.11(+0.54%)
Mar 23, 2018 20.36 20.38 20.34 20.34 21,384 +0.01(+0.05%)
Mar 22, 2018 20.35 20.39 20.32 20.32 17,500 -0.07(-0.35%)
Mar 21, 2018 20.37 20.41 20.34 20.40 26,551 +0.06(+0.28%)
Mar 20, 2018 20.37 20.38 20.28 20.34 136,160 -0.06(-0.31%)
Mar 19, 2018 20.38 20.41 20.38 20.40 10,669 +0.02(+0.08%)
Mar 16, 2018 20.42 20.43 20.38 20.39 35,947 +0.01(+0.04%)
Mar 15, 2018 20.44 20.44 20.38 20.38 13,679 -0.04(-0.20%)
Mar 14, 2018 20.48 20.48 20.40 20.42 169,751 -0.06(-0.32%)
Mar 13, 2018 20.46 20.51 20.46 20.48 13,001 +0.01(+0.04%)
Mar 12, 2018 20.44 20.50 20.44 20.48 29,345 +0.03(+0.16%)
Mar 09, 2018 20.40 20.52 20.38 20.44 210,470 +0.06(+0.28%)
Mar 08, 2018 20.45 20.48 20.38 20.39 30,639 -0.06(-0.31%)
Mar 07, 2018 20.43 20.45 29,599 +0.01(+0.04%)
Mar 06, 2018 20.47 20.48 20.42 20.44 98,508 +0.03(+0.16%)
Mar 05, 2018 20.39 20.41 20.35 20.41 35,065 +0.04(+0.20%)
Mar 02, 2018 20.40 20.44 20.36 20.37 224,603 -0.02(-0.12%)
Mar 01, 2018 20.41 20.44 20.32 20.40 459,941 -0.01(-0.03%)
Feb 28, 2018 20.47 20.50 20.40 20.40 109,191 -0.06(-0.27%)
Feb 27, 2018 20.50 20.53 20.43 20.46 28,570 -0.07(-0.35%)
Feb 26, 2018 20.49 20.53 20.47 20.53 25,671 +0.05(+0.23%)
Feb 23, 2018 20.49 20.51 20.44 20.48 42,136 -0.02(-0.08%)
Feb 22, 2018 20.51 20.52 20.51 20.50 45,648 -0.00(-0.02%)
Feb 21, 2018 20.54 20.60 20.50 20.50 80,435 -0.05(-0.25%)
Feb 20, 2018 20.53 20.57 20.51 20.55 55,077 -0.04(-0.18%)
Feb 16, 2018 20.59 20.59 20.59 0 +0.02(+0.10%)
Feb 15, 2018 20.55 20.57 20.52 20.57 59,395 +0.02(+0.12%)
Feb 14, 2018 20.35 20.55 20.35 20.55 53,556 +0.06(+0.27%)
Feb 13, 2018 20.44 20.53 20.44 20.49 494,246 +0.01(+0.04%)
Feb 12, 2018 20.41 20.50 20.41 20.48 102,460 +0.10(+0.51%)
Feb 09, 2018 20.44 20.45 20.32 20.38 41,231 -0.09(-0.43%)
Feb 08, 2018 20.58 20.64 20.47 20.47 151,819 -0.09(-0.43%)
Feb 07, 2018 20.62 20.62 20.53 20.55 58,390 -0.03(-0.15%)
Feb 06, 2018 20.57 20.68 20.54 20.59 186,543 -0.02(-0.12%)
Feb 05, 2018 20.67 20.73 20.60 20.61 190,473 -0.12(-0.56%)
Feb 02, 2018 20.75 20.77 20.69 20.73 26,643 -0.05(-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.