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 (%)
May 31, 2018 19.80 19.80 19.77 19.80 23,677 +0.02(+0.12%)
May 30, 2018 19.76 19.82 19.74 19.77 165,574 +0.04(+0.20%)
May 29, 2018 19.78 19.78 19.71 19.73 13,701 -0.16(-0.81%)
May 25, 2018 19.89 19.89 19.89 0 -0.07(-0.36%)
May 24, 2018 19.93 19.97 19.91 19.97 45,021 +0.05(+0.24%)
May 23, 2018 19.92 19.93 19.90 19.92 31,147 -0.07(-0.36%)
May 22, 2018 19.96 20.01 19.96 19.99 23,651 +0.01(+0.04%)
May 21, 2018 19.97 19.98 19.95 19.98 69,772 +0.02(+0.08%)
May 18, 2018 19.97 19.97 19.96 19.97 8,328 -0.05(-0.24%)
May 17, 2018 19.97 20.01 19.97 20.01 88,583 +0.04(+0.20%)
May 16, 2018 20.03 20.04 19.97 19.97 27,193 -0.02(-0.12%)
May 15, 2018 20.05 20.06 20.00 20.00 33,107 -0.11(-0.56%)
May 14, 2018 20.13 20.15 20.11 20.11 43,047 -0.01(-0.04%)
May 11, 2018 20.13 20.15 20.07 20.12 43,960 +0.05(+0.24%)
May 10, 2018 20.11 20.13 20.06 20.07 104,990 +0.07(+0.34%)
May 09, 2018 20.02 20.02 19.99 20.00 24,348 +0.00(+0.02%)
May 08, 2018 20.05 20.05 19.99 20.00 95,118 -0.08(-0.42%)
May 07, 2018 20.07 20.14 20.06 20.08 215,467 -0.04(-0.18%)
May 04, 2018 20.05 20.12 20.05 20.12 34,447 -0.04(-0.18%)
May 03, 2018 20.18 20.19 20.11 20.15 36,924 -0.02(-0.10%)
May 02, 2018 20.18 20.21 20.12 20.18 113,685 -0.01(-0.04%)
May 01, 2018 20.22 20.22 20.13 20.18 159,836 -0.09(-0.42%)
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%)
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.